Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | MYR | 0.385 | 0.3875 | 0.38 | 0.3875 | 0.3875 | +0.005 (+1.31%) | 728,800 |
20 Jul 2016 | MYR | 0.3875 | 0.3875 | 0.3825 | 0.3825 | 0.3825 | -0.005 (-1.29%) | 929,600 |
19 Jul 2016 | MYR | 0.39 | 0.39 | 0.3875 | 0.3875 | 0.3875 | -0.005 (-1.27%) | 695,200 |
18 Jul 2016 | MYR | 0.3925 | 0.3925 | 0.3875 | 0.3925 | 0.3925 | +0.003 (+0.64%) | 900,400 |
15 Jul 2016 | MYR | 0.3925 | 0.3925 | 0.3875 | 0.39 | 0.39 | 0.0 (0.0%) | 1,004,000 |
14 Jul 2016 | MYR | 0.39 | 0.39 | 0.3875 | 0.39 | 0.39 | 0.0 (0.0%) | 1,178,800 |
13 Jul 2016 | MYR | 0.395 | 0.4025 | 0.39 | 0.39 | 0.39 | -0.003 (-0.64%) | 1,122,400 |
12 Jul 2016 | MYR | 0.395 | 0.395 | 0.3875 | 0.3925 | 0.3925 | +0.003 (+0.64%) | 156,000 |
11 Jul 2016 | MYR | 0.3875 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 313,600 |
8 Jul 2016 | MYR | 0.3875 | 0.39 | 0.385 | 0.385 | 0.385 | -0.003 (-0.65%) | 349,200 |
7 Jul 2016 | MYR | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.4025 | 0.405 | 0.385 | 0.3875 | 0.3875 | -0.015 (-3.73%) | 519,200 |
4 Jul 2016 | MYR | 0.3975 | 0.405 | 0.395 | 0.4025 | 0.4025 | +0.003 (+0.63%) | 2,024,000 |
1 Jul 2016 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,280,000 |
30 Jun 2016 | MYR | 0.39 | 0.39 | 0.3825 | 0.385 | 0.385 | 0.0 (0.0%) | 381,200 |
29 Jun 2016 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 300,800 |
28 Jun 2016 | MYR | 0.385 | 0.39 | 0.3825 | 0.39 | 0.39 | +0.007 (+1.96%) | 256,800 |
27 Jun 2016 | MYR | 0.38 | 0.385 | 0.3775 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 1,791,200 |
24 Jun 2016 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,028,400 |
23 Jun 2016 | MYR | 0.3975 | 0.3975 | 0.3875 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,988,800 |
21 Jun 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.003 (+0.63%) | 681,600 |
20 Jun 2016 | MYR | 0.4 | 0.4075 | 0.3975 | 0.3975 | 0.3975 | -0.003 (-0.63%) | 1,236,800 |
17 Jun 2016 | MYR | 0.4 | 0.4025 | 0.3975 | 0.4 | 0.4 | -0.003 (-0.62%) | 455,200 |
16 Jun 2016 | MYR | 0.405 | 0.4075 | 0.39 | 0.4025 | 0.4025 | -0.005 (-1.23%) | 252,000 |
15 Jun 2016 | MYR | 0.4 | 0.4075 | 0.4 | 0.4075 | 0.4075 | 0.0 (0.0%) | 216,000 |
14 Jun 2016 | MYR | 0.4075 | 0.4075 | 0.405 | 0.4075 | 0.4075 | -0.003 (-0.61%) | 168,000 |
13 Jun 2016 | MYR | 0.4075 | 0.41 | 0.4075 | 0.41 | 0.41 | -0.005 (-1.20%) | 264,400 |
10 Jun 2016 | MYR | 0.4125 | 0.4175 | 0.41 | 0.415 | 0.415 | +0.003 (+0.61%) | 1,323,600 |
9 Jun 2016 | MYR | 0.41 | 0.415 | 0.4025 | 0.4125 | 0.4125 | 0.0 (0.0%) | 3,152,800 |