Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2016 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 759,000 |
27 Oct 2016 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,779,300 |
26 Oct 2016 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,424,800 |
25 Oct 2016 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 799,200 |
24 Oct 2016 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 626,500 |
21 Oct 2016 | MYR | 0.415 | 0.435 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 865,900 |
20 Oct 2016 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 401,400 |
19 Oct 2016 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 110,000 |
18 Oct 2016 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
17 Oct 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 260,000 |
14 Oct 2016 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 198,200 |
13 Oct 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 57,200 |
12 Oct 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 207,000 |
11 Oct 2016 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 53,700 |
10 Oct 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 185,000 |
7 Oct 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 251,400 |
6 Oct 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 331,400 |
5 Oct 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 356,600 |
4 Oct 2016 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 142,000 |
30 Sep 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 116,400 |
29 Sep 2016 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 157,200 |
28 Sep 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 314,400 |
27 Sep 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 745,400 |
26 Sep 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 144,000 |
23 Sep 2016 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 284,400 |
22 Sep 2016 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
21 Sep 2016 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 123,000 |
20 Sep 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 128,000 |
19 Sep 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 243,400 |
15 Sep 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 117,300 |