Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 0.22 | 0.24 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 4,304,100 |
10 Sep 2015 | MYR | 0.175 | 0.215 | 0.17 | 0.215 | 0.215 | +0.04 (+22.86%) | 3,367,900 |
9 Sep 2015 | MYR | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 860,100 |
8 Sep 2015 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 160,000 |
7 Sep 2015 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 54,000 |
4 Sep 2015 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 343,500 |
3 Sep 2015 | MYR | 0.165 | 0.18 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 1,408,600 |
2 Sep 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 643,000 |
1 Sep 2015 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 210,000 |
28 Aug 2015 | MYR | 0.16 | 0.175 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 596,200 |
27 Aug 2015 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 356,700 |
26 Aug 2015 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 186,100 |
25 Aug 2015 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 633,600 |
24 Aug 2015 | MYR | 0.165 | 0.165 | 0.15 | 0.16 | 0.16 | -0.015 (-8.57%) | 508,600 |
21 Aug 2015 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | 0.0 (0.0%) | 427,400 |
20 Aug 2015 | MYR | 0.18 | 0.18 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 807,100 |
19 Aug 2015 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,402,000 |
18 Aug 2015 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 988,000 |
17 Aug 2015 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.02 (-10.81%) | 798,200 |
14 Aug 2015 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 279,600 |
13 Aug 2015 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,148,100 |
12 Aug 2015 | MYR | 0.2 | 0.205 | 0.185 | 0.19 | 0.19 | -0.02 (-9.52%) | 869,000 |
11 Aug 2015 | MYR | 0.21 | 0.215 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 1,559,200 |
10 Aug 2015 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.02 (-8.70%) | 1,274,000 |
7 Aug 2015 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.015 (-6.12%) | 1,492,100 |
6 Aug 2015 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 923,500 |
5 Aug 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 869,000 |
4 Aug 2015 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 393,600 |
3 Aug 2015 | MYR | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,494,800 |
31 Jul 2015 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 763,200 |