Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2016 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 17,965,900 |
18 May 2016 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 3,101,600 |
17 May 2016 | MYR | 0.245 | 0.245 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,203,200 |
16 May 2016 | MYR | 0.24 | 0.25 | 0.225 | 0.245 | 0.245 | +0.005 (+2.08%) | 5,282,000 |
13 May 2016 | MYR | 0.205 | 0.245 | 0.205 | 0.24 | 0.24 | +0.035 (+17.07%) | 16,155,000 |
12 May 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 3,012,700 |
11 May 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 4,803,700 |
10 May 2016 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 4,882,000 |
9 May 2016 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 7,591,400 |
6 May 2016 | MYR | 0.195 | 0.21 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,113,900 |
5 May 2016 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 956,500 |
4 May 2016 | MYR | 0.195 | 0.21 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 5,203,000 |
3 May 2016 | MYR | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.025 (+15.15%) | 8,526,400 |
29 Apr 2016 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 991,500 |
28 Apr 2016 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 758,000 |
27 Apr 2016 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,398,000 |
26 Apr 2016 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 4,665,400 |
25 Apr 2016 | MYR | 0.19 | 0.195 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 4,393,000 |
22 Apr 2016 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,217,400 |
21 Apr 2016 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,178,900 |
20 Apr 2016 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 4,633,800 |
19 Apr 2016 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 100,800 |
18 Apr 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 158,400 |
15 Apr 2016 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 178,000 |
14 Apr 2016 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 254,000 |
13 Apr 2016 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 905,800 |
12 Apr 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 469,000 |
11 Apr 2016 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,006,900 |
8 Apr 2016 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 71,100 |
7 Apr 2016 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,276,000 |