Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | MYR | 0.1525 | 0.16 | 0.1525 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 1,272,800 |
30 Jul 2015 | MYR | 0.155 | 0.1575 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 1,561,200 |
29 Jul 2015 | MYR | 0.155 | 0.16 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 420,000 |
28 Jul 2015 | MYR | 0.1625 | 0.1625 | 0.155 | 0.155 | 0.155 | -0.013 (-7.46%) | 1,497,800 |
27 Jul 2015 | MYR | 0.175 | 0.175 | 0.1625 | 0.1675 | 0.1675 | -0.005 (-2.90%) | 2,162,400 |
24 Jul 2015 | MYR | 0.1675 | 0.18 | 0.1675 | 0.1725 | 0.1725 | +0.01 (+6.15%) | 12,692,600 |
23 Jul 2015 | MYR | 0.16 | 0.17 | 0.16 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 5,089,400 |
22 Jul 2015 | MYR | 0.155 | 0.1625 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,131,600 |
21 Jul 2015 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | +0.005 (+3.33%) | 851,000 |
20 Jul 2015 | MYR | 0.15 | 0.15 | 0.1475 | 0.15 | 0.15 | 0.0 (0.0%) | 644,000 |
16 Jul 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.003 (+1.69%) | 700,000 |
15 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 20,000 |
14 Jul 2015 | MYR | 0.145 | 0.1475 | 0.145 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 110,000 |
13 Jul 2015 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 48,000 |
10 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 0 |
9 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 0 |
8 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 684,200 |
7 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 288,000 |
6 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 148,000 |
3 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 0 |
2 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 160,000 |
1 Jul 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 252,000 |
30 Jun 2015 | MYR | 0.15 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 120,000 |
29 Jun 2015 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 20,000 |
26 Jun 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 300,000 |
25 Jun 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 130,000 |
24 Jun 2015 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 600,000 |
23 Jun 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 120,000 |
22 Jun 2015 | MYR | 0.1475 | 0.15 | 0.1475 | 0.15 | 0.15 | +0.005 (+3.45%) | 608,800 |
19 Jun 2015 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 66,000 |