Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | MYR | 0.1691 | 0.178 | 0.1691 | 0.1735 | 0.1735 | 0.0 (0.0%) | 1,306,479 |
4 Nov 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | +0.004 (+2.60%) | 355,811 |
3 Nov 2015 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 142,279 |
2 Nov 2015 | MYR | 0.1735 | 0.178 | 0.1646 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 540,236 |
30 Oct 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | +0.009 (+5.41%) | 5,308,632 |
29 Oct 2015 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 302,091 |
28 Oct 2015 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1691 | 0.1691 | 0.0 (0.0%) | 314,454 |
27 Oct 2015 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 965,839 |
26 Oct 2015 | MYR | 0.1735 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | 0.0 (0.0%) | 1,117,109 |
23 Oct 2015 | MYR | 0.178 | 0.178 | 0.1735 | 0.1735 | 0.1735 | -0.004 (-2.53%) | 359,071 |
22 Oct 2015 | MYR | 0.1735 | 0.178 | 0.1735 | 0.178 | 0.178 | +0.004 (+2.59%) | 622,614 |
21 Oct 2015 | MYR | 0.1824 | 0.1824 | 0.1735 | 0.1735 | 0.1735 | -0.009 (-4.88%) | 12,332,938 |
20 Oct 2015 | MYR | 0.1869 | 0.1958 | 0.1824 | 0.1824 | 0.1824 | +0.004 (+2.47%) | 10,524,209 |
19 Oct 2015 | MYR | 0.178 | 0.178 | 0.1735 | 0.178 | 0.178 | -0.004 (-2.41%) | 435,268 |
16 Oct 2015 | MYR | 0.1824 | 0.1824 | 0.178 | 0.1824 | 0.1824 | 0.0 (0.0%) | 1,083,057 |
15 Oct 2015 | MYR | 0.1646 | 0.1869 | 0.1646 | 0.1824 | 0.1824 | +0.018 (+10.81%) | 3,990,352 |
13 Oct 2015 | MYR | 0.1646 | 0.1691 | 0.1646 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 4,879,095 |
12 Oct 2015 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 21,353 |
9 Oct 2015 | MYR | 0.1646 | 0.1691 | 0.1646 | 0.1691 | 0.1691 | +0.009 (+5.56%) | 216,566 |
8 Oct 2015 | MYR | 0.1646 | 0.1691 | 0.1602 | 0.1602 | 0.1602 | -0.009 (-5.26%) | 525,738 |
7 Oct 2015 | MYR | 0.1602 | 0.1691 | 0.1602 | 0.1691 | 0.1691 | +0.009 (+5.56%) | 292,763 |
6 Oct 2015 | MYR | 0.1602 | 0.1602 | 0.1557 | 0.1602 | 0.1602 | -0.004 (-2.67%) | 144,415 |
5 Oct 2015 | MYR | 0.1646 | 0.1646 | 0.1557 | 0.1646 | 0.1646 | 0.0 (0.0%) | 124,185 |
2 Oct 2015 | MYR | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.0 (0.0%) | 0 |
1 Oct 2015 | MYR | 0.1646 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | 0.0 (0.0%) | 53,270 |
30 Sep 2015 | MYR | 0.1513 | 0.1646 | 0.1513 | 0.1646 | 0.1646 | +0.013 (+8.79%) | 480,110 |
29 Sep 2015 | MYR | 0.1513 | 0.1513 | 0.1513 | 0.1513 | 0.1513 | -0.004 (-2.83%) | 11,238 |
28 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.0 (0.0%) | 0 |
25 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1513 | 0.1557 | 0.1557 | 0.0 (0.0%) | 358,509 |
23 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.0 (0.0%) | 3,371 |