Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2015 | MYR | 0.48 | 0.515 | 0.48 | 0.515 | 0.515 | +0.035 (+7.29%) | 9,351,200 |
23 Dec 2015 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,459,400 |
22 Dec 2015 | MYR | 0.455 | 0.49 | 0.45 | 0.485 | 0.485 | +0.03 (+6.59%) | 10,652,000 |
21 Dec 2015 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,224,000 |
18 Dec 2015 | MYR | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 3,983,300 |
17 Dec 2015 | MYR | 0.415 | 0.44 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 3,168,200 |
16 Dec 2015 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 287,200 |
15 Dec 2015 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 232,100 |
14 Dec 2015 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,216,400 |
11 Dec 2015 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 619,300 |
10 Dec 2015 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 963,800 |
9 Dec 2015 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 720,700 |
8 Dec 2015 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 846,300 |
7 Dec 2015 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,120,400 |
4 Dec 2015 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,139,400 |
3 Dec 2015 | MYR | 0.395 | 0.415 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,106,000 |
2 Dec 2015 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,091,600 |
1 Dec 2015 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 530,500 |
30 Nov 2015 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 859,500 |
27 Nov 2015 | MYR | 0.42 | 0.43 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 8,770,000 |
26 Nov 2015 | MYR | 0.39 | 0.425 | 0.39 | 0.42 | 0.42 | +0.025 (+6.33%) | 9,085,500 |
25 Nov 2015 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,564,600 |
24 Nov 2015 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 848,000 |
23 Nov 2015 | MYR | 0.38 | 0.405 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,225,500 |
20 Nov 2015 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,796,100 |
19 Nov 2015 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,860,400 |
18 Nov 2015 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,584,700 |
17 Nov 2015 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 249,500 |
16 Nov 2015 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 844,800 |
13 Nov 2015 | MYR | 0.41 | 0.43 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 9,981,200 |