Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,248,700 |
18 Jul 2016 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,512,900 |
15 Jul 2016 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 922,900 |
14 Jul 2016 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,977,300 |
13 Jul 2016 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 7,358,800 |
12 Jul 2016 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,972,200 |
11 Jul 2016 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,891,700 |
8 Jul 2016 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,638,800 |
7 Jul 2016 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 644,100 |
4 Jul 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 449,000 |
1 Jul 2016 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 676,500 |
30 Jun 2016 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,425,300 |
29 Jun 2016 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 2,865,100 |
28 Jun 2016 | MYR | 0.245 | 0.265 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 2,780,700 |
27 Jun 2016 | MYR | 0.25 | 0.255 | 0.235 | 0.25 | 0.25 | 0.0 (0.0%) | 1,877,000 |
24 Jun 2016 | MYR | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | +0.054 (+27.88%) | 5,141,100 |
24 Jun 2016 |
|
|||||||
23 Jun 2016 | MYR | 0.2867 | 0.3 | 0.2833 | 0.2933 | 0.2933 | +0.01 (+3.53%) | 14,266,650 |
21 Jun 2016 | MYR | 0.2867 | 0.29 | 0.2767 | 0.2833 | 0.2833 | -0.003 (-1.19%) | 6,804,450 |
20 Jun 2016 | MYR | 0.2967 | 0.3 | 0.2833 | 0.2867 | 0.2867 | -0.01 (-3.37%) | 8,331,000 |
17 Jun 2016 | MYR | 0.2967 | 0.3 | 0.2933 | 0.2967 | 0.2967 | +0.003 (+1.16%) | 3,908,550 |
16 Jun 2016 | MYR | 0.3067 | 0.31 | 0.2933 | 0.2933 | 0.2933 | -0.01 (-3.30%) | 9,434,550 |
15 Jun 2016 | MYR | 0.3 | 0.31 | 0.2967 | 0.3033 | 0.3033 | +0.003 (+1.10%) | 16,264,350 |
14 Jun 2016 | MYR | 0.3067 | 0.3167 | 0.2967 | 0.3 | 0.3 | -0.007 (-2.18%) | 14,595,600 |
13 Jun 2016 | MYR | 0.3167 | 0.3233 | 0.3067 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 14,353,200 |
10 Jun 2016 | MYR | 0.2967 | 0.3167 | 0.2967 | 0.3133 | 0.3133 | +0.02 (+6.82%) | 28,314,600 |
9 Jun 2016 | MYR | 0.2833 | 0.2933 | 0.2833 | 0.2933 | 0.2933 | +0.01 (+3.53%) | 4,564,050 |
8 Jun 2016 | MYR | 0.2867 | 0.2867 | 0.2833 | 0.2833 | 0.2833 | -0.003 (-1.19%) | 867,750 |
7 Jun 2016 | MYR | 0.28 | 0.2867 | 0.28 | 0.2867 | 0.2867 | +0.003 (+1.20%) | 2,039,100 |