Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 90,000 |
22 Sep 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 59,000 |
21 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 38,500 |
20 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 148,000 |
19 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
15 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
14 Sep 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 80,700 |
13 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 84,000 |
9 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 20,000 |
8 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 56,100 |
7 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
6 Sep 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 52,500 |
5 Sep 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 16,100 |
2 Sep 2016 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 28,300 |
1 Sep 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 76,000 |
30 Aug 2016 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 31,000 |
29 Aug 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 63,500 |
26 Aug 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 119,400 |
25 Aug 2016 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 95,000 |
24 Aug 2016 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 88,500 |
23 Aug 2016 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 214,800 |
22 Aug 2016 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 110,000 |
19 Aug 2016 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 163,000 |
18 Aug 2016 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 598,000 |
17 Aug 2016 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 263,000 |
16 Aug 2016 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 183,500 |
15 Aug 2016 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 606,300 |
12 Aug 2016 | MYR | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,728,100 |
11 Aug 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 100,500 |
10 Aug 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 112,500 |