Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | MYR | 0.2833 | 0.2867 | 0.2833 | 0.2833 | 0.2833 | -0.003 (-1.19%) | 1,162,800 |
3 Jun 2016 | MYR | 0.2867 | 0.2933 | 0.28 | 0.2867 | 0.2867 | 0.0 (0.0%) | 3,853,650 |
2 Jun 2016 | MYR | 0.29 | 0.2933 | 0.2833 | 0.2867 | 0.2867 | 0.0 (0.0%) | 5,929,500 |
1 Jun 2016 | MYR | 0.2767 | 0.29 | 0.2767 | 0.2867 | 0.2867 | +0.01 (+3.61%) | 5,440,050 |
31 May 2016 | MYR | 0.2833 | 0.2833 | 0.2767 | 0.2767 | 0.2767 | -0.007 (-2.33%) | 676,200 |
30 May 2016 | MYR | 0.28 | 0.2833 | 0.28 | 0.2833 | 0.2833 | +0.003 (+1.18%) | 208,050 |
27 May 2016 | MYR | 0.2833 | 0.2833 | 0.2767 | 0.28 | 0.28 | 0.0 (0.0%) | 2,389,800 |
26 May 2016 | MYR | 0.2933 | 0.2933 | 0.28 | 0.28 | 0.28 | -0.013 (-4.53%) | 4,722,900 |
25 May 2016 | MYR | 0.2933 | 0.2933 | 0.29 | 0.2933 | 0.2933 | +0.003 (+1.14%) | 1,860,000 |
24 May 2016 | MYR | 0.29 | 0.2933 | 0.2867 | 0.29 | 0.29 | 0.0 (0.0%) | 1,803,300 |
23 May 2016 | MYR | 0.28 | 0.2967 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 8,416,650 |
20 May 2016 | MYR | 0.2767 | 0.28 | 0.2767 | 0.28 | 0.28 | 0.0 (0.0%) | 641,250 |
19 May 2016 | MYR | 0.2767 | 0.28 | 0.2767 | 0.28 | 0.28 | +0.003 (+1.19%) | 1,005,000 |
18 May 2016 | MYR | 0.28 | 0.28 | 0.2767 | 0.2767 | 0.2767 | -0.003 (-1.18%) | 1,615,650 |
17 May 2016 | MYR | 0.2733 | 0.28 | 0.2733 | 0.28 | 0.28 | +0.007 (+2.45%) | 2,393,100 |
16 May 2016 | MYR | 0.2733 | 0.2733 | 0.27 | 0.2733 | 0.2733 | 0.0 (0.0%) | 505,050 |
13 May 2016 | MYR | 0.2733 | 0.2733 | 0.27 | 0.2733 | 0.2733 | 0.0 (0.0%) | 1,241,700 |
12 May 2016 | MYR | 0.27 | 0.2733 | 0.2667 | 0.2733 | 0.2733 | 0.0 (0.0%) | 1,485,000 |
11 May 2016 | MYR | 0.2733 | 0.2767 | 0.27 | 0.2733 | 0.2733 | -0.003 (-1.23%) | 616,500 |
10 May 2016 | MYR | 0.2733 | 0.2767 | 0.2733 | 0.2767 | 0.2767 | +0.003 (+1.24%) | 1,037,700 |
9 May 2016 | MYR | 0.2733 | 0.2767 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 1,284,300 |
6 May 2016 | MYR | 0.27 | 0.2767 | 0.27 | 0.2733 | 0.2733 | +0.007 (+2.47%) | 1,384,200 |
5 May 2016 | MYR | 0.27 | 0.27 | 0.2667 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 565,500 |
4 May 2016 | MYR | 0.2633 | 0.2733 | 0.2633 | 0.27 | 0.27 | +0.003 (+1.24%) | 1,623,000 |
3 May 2016 | MYR | 0.27 | 0.27 | 0.2667 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 439,500 |
29 Apr 2016 | MYR | 0.2667 | 0.27 | 0.2667 | 0.27 | 0.27 | +0.003 (+1.24%) | 775,950 |
28 Apr 2016 | MYR | 0.2667 | 0.2767 | 0.2633 | 0.2667 | 0.2667 | 0.0 (0.0%) | 4,016,100 |
27 Apr 2016 | MYR | 0.2567 | 0.27 | 0.2567 | 0.2667 | 0.2667 | +0.007 (+2.58%) | 3,079,500 |
26 Apr 2016 | MYR | 0.2733 | 0.2733 | 0.2567 | 0.26 | 0.26 | -0.017 (-6.04%) | 5,284,050 |
25 Apr 2016 | MYR | 0.2733 | 0.28 | 0.27 | 0.2767 | 0.2767 | +0.003 (+1.24%) | 2,874,600 |