Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | MYR | 0.34 | 0.345 | 0.3325 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,109,600 |
3 Aug 2015 | MYR | 0.3425 | 0.3475 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 156,800 |
31 Jul 2015 | MYR | 0.3475 | 0.35 | 0.345 | 0.345 | 0.345 | -0.003 (-0.72%) | 452,000 |
30 Jul 2015 | MYR | 0.3475 | 0.3475 | 0.3425 | 0.3475 | 0.3475 | 0.0 (0.0%) | 352,400 |
29 Jul 2015 | MYR | 0.3475 | 0.35 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 224,800 |
28 Jul 2015 | MYR | 0.3525 | 0.355 | 0.3475 | 0.3475 | 0.3475 | -0.007 (-2.11%) | 784,000 |
27 Jul 2015 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 977,600 |
24 Jul 2015 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 1,397,200 |
23 Jul 2015 | MYR | 0.3475 | 0.3475 | 0.3425 | 0.345 | 0.345 | 0.0 (0.0%) | 425,600 |
22 Jul 2015 | MYR | 0.345 | 0.3475 | 0.345 | 0.345 | 0.345 | +0.003 (+0.73%) | 185,600 |
21 Jul 2015 | MYR | 0.3425 | 0.35 | 0.34 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 632,400 |
20 Jul 2015 | MYR | 0.3425 | 0.3475 | 0.3375 | 0.34 | 0.34 | +0.003 (+0.74%) | 1,435,600 |
16 Jul 2015 | MYR | 0.3375 | 0.34 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 228,000 |
15 Jul 2015 | MYR | 0.345 | 0.345 | 0.3375 | 0.3375 | 0.3375 | -0.007 (-2.17%) | 387,600 |
14 Jul 2015 | MYR | 0.345 | 0.35 | 0.3375 | 0.345 | 0.345 | +0.007 (+2.22%) | 723,200 |
13 Jul 2015 | MYR | 0.34 | 0.34 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 252,000 |
10 Jul 2015 | MYR | 0.34 | 0.3425 | 0.335 | 0.3375 | 0.3375 | 0.0 (0.0%) | 613,200 |
9 Jul 2015 | MYR | 0.33 | 0.3375 | 0.33 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 1,110,400 |
8 Jul 2015 | MYR | 0.3425 | 0.3425 | 0.33 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 1,879,600 |
7 Jul 2015 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,004,800 |
6 Jul 2015 | MYR | 0.345 | 0.345 | 0.3425 | 0.345 | 0.345 | -0.003 (-0.72%) | 436,800 |
3 Jul 2015 | MYR | 0.3525 | 0.3525 | 0.34 | 0.3475 | 0.3475 | -0.005 (-1.42%) | 459,200 |
2 Jul 2015 | MYR | 0.36 | 0.3625 | 0.35 | 0.3525 | 0.3525 | -0.005 (-1.40%) | 2,113,200 |
1 Jul 2015 | MYR | 0.3475 | 0.3575 | 0.3475 | 0.3575 | 0.3575 | +0.015 (+4.38%) | 3,427,200 |
30 Jun 2015 | MYR | 0.335 | 0.3475 | 0.325 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 2,454,400 |
29 Jun 2015 | MYR | 0.345 | 0.345 | 0.3375 | 0.34 | 0.34 | -0.01 (-2.86%) | 914,400 |
26 Jun 2015 | MYR | 0.3525 | 0.3525 | 0.3475 | 0.35 | 0.35 | 0.0 (0.0%) | 542,400 |
25 Jun 2015 | MYR | 0.355 | 0.3575 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 610,800 |
24 Jun 2015 | MYR | 0.3575 | 0.3575 | 0.3525 | 0.355 | 0.355 | -0.003 (-0.70%) | 896,400 |
23 Jun 2015 | MYR | 0.355 | 0.3575 | 0.35 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 2,118,400 |