Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,248,300 |
29 Jul 2015 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 526,300 |
28 Jul 2015 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,925,400 |
27 Jul 2015 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 700,300 |
24 Jul 2015 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,065,200 |
23 Jul 2015 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,716,200 |
22 Jul 2015 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,553,500 |
21 Jul 2015 | MYR | 0.275 | 0.29 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 2,675,400 |
20 Jul 2015 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 759,200 |
16 Jul 2015 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 408,000 |
15 Jul 2015 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,499,700 |
14 Jul 2015 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 632,900 |
13 Jul 2015 | MYR | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 590,300 |
10 Jul 2015 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 927,000 |
9 Jul 2015 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 756,000 |
8 Jul 2015 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,440,100 |
7 Jul 2015 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,859,500 |
6 Jul 2015 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 2,088,800 |
3 Jul 2015 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,262,800 |
2 Jul 2015 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 630,000 |
1 Jul 2015 | MYR | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,935,000 |
30 Jun 2015 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 609,400 |
29 Jun 2015 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,278,600 |
26 Jun 2015 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,350,700 |
25 Jun 2015 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 1,004,600 |
24 Jun 2015 | MYR | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,185,400 |
23 Jun 2015 | MYR | 0.335 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 3,269,800 |
22 Jun 2015 | MYR | 0.31 | 0.335 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 4,885,000 |
19 Jun 2015 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,355,900 |
18 Jun 2015 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,922,800 |