Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2016 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 30,000 |
27 Jun 2016 | MYR | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 182,000 |
24 Jun 2016 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 213,000 |
23 Jun 2016 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 254,500 |
21 Jun 2016 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 213,100 |
20 Jun 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 227,500 |
17 Jun 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 134,000 |
16 Jun 2016 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 855,300 |
15 Jun 2016 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 96,400 |
14 Jun 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 56,900 |
13 Jun 2016 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 142,200 |
10 Jun 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 94,900 |
9 Jun 2016 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 227,000 |
8 Jun 2016 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 857,600 |
7 Jun 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 408,700 |
6 Jun 2016 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 438,400 |
3 Jun 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 86,000 |
2 Jun 2016 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 610,500 |
1 Jun 2016 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 157,000 |
31 May 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,204,600 |
30 May 2016 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,070,600 |
27 May 2016 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 624,500 |
26 May 2016 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 195,000 |
25 May 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 520,500 |
24 May 2016 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 485,600 |
23 May 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,162,200 |
20 May 2016 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,218,500 |
19 May 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 541,500 |
18 May 2016 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 574,200 |
17 May 2016 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,732,200 |