Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 0.22 | 0.22 | 0.2133 | 0.2133 | 0.2133 | -0.01 (-4.48%) | 1,238,250 |
11 Sep 2015 | MYR | 0.22 | 0.2233 | 0.22 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 614,700 |
10 Sep 2015 | MYR | 0.2233 | 0.2233 | 0.22 | 0.22 | 0.22 | -0.003 (-1.48%) | 1,095,300 |
9 Sep 2015 | MYR | 0.2233 | 0.2267 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 2,167,500 |
8 Sep 2015 | MYR | 0.2167 | 0.23 | 0.2167 | 0.2233 | 0.2233 | +0.007 (+3.05%) | 5,942,100 |
7 Sep 2015 | MYR | 0.2233 | 0.2233 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 1,621,950 |
4 Sep 2015 | MYR | 0.22 | 0.2233 | 0.2133 | 0.22 | 0.22 | 0.0 (0.0%) | 2,865,150 |
3 Sep 2015 | MYR | 0.2067 | 0.22 | 0.2033 | 0.22 | 0.22 | +0.017 (+8.21%) | 5,379,300 |
2 Sep 2015 | MYR | 0.2033 | 0.21 | 0.2 | 0.2033 | 0.2033 | -0.003 (-1.64%) | 1,860,600 |
1 Sep 2015 | MYR | 0.21 | 0.2133 | 0.2033 | 0.2067 | 0.2067 | 0.0 (0.0%) | 2,074,950 |
28 Aug 2015 | MYR | 0.2133 | 0.2167 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 8,055,300 |
27 Aug 2015 | MYR | 0.2033 | 0.2067 | 0.2 | 0.2067 | 0.2067 | +0.01 (+5.08%) | 4,187,100 |
26 Aug 2015 | MYR | 0.2 | 0.2033 | 0.1967 | 0.1967 | 0.1967 | -0.007 (-3.25%) | 5,412,900 |
25 Aug 2015 | MYR | 0.1967 | 0.2033 | 0.1933 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 7,063,200 |
24 Aug 2015 | MYR | 0.2067 | 0.2067 | 0.1967 | 0.2 | 0.2 | -0.013 (-6.24%) | 6,551,550 |
21 Aug 2015 | MYR | 0.2133 | 0.2167 | 0.21 | 0.2133 | 0.2133 | -0.007 (-3.05%) | 4,711,050 |
20 Aug 2015 | MYR | 0.2167 | 0.22 | 0.21 | 0.22 | 0.22 | +0.003 (+1.52%) | 4,919,850 |
19 Aug 2015 | MYR | 0.2133 | 0.22 | 0.2067 | 0.2167 | 0.2167 | +0.003 (+1.59%) | 5,483,700 |
18 Aug 2015 | MYR | 0.2067 | 0.22 | 0.2033 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 6,320,550 |
17 Aug 2015 | MYR | 0.2133 | 0.2167 | 0.2033 | 0.21 | 0.21 | -0.003 (-1.55%) | 6,923,400 |
14 Aug 2015 | MYR | 0.22 | 0.2233 | 0.2067 | 0.2133 | 0.2133 | -0.007 (-3.05%) | 8,834,250 |
13 Aug 2015 | MYR | 0.2133 | 0.2267 | 0.2133 | 0.22 | 0.22 | +0.007 (+3.14%) | 6,590,400 |
12 Aug 2015 | MYR | 0.2233 | 0.2233 | 0.2033 | 0.2133 | 0.2133 | -0.013 (-5.91%) | 8,492,100 |
11 Aug 2015 | MYR | 0.2267 | 0.2333 | 0.2167 | 0.2267 | 0.2267 | +0.007 (+3.05%) | 7,941,300 |
10 Aug 2015 | MYR | 0.2367 | 0.2367 | 0.2167 | 0.22 | 0.22 | -0.017 (-7.06%) | 13,649,250 |
7 Aug 2015 | MYR | 0.24 | 0.2433 | 0.2267 | 0.2367 | 0.2367 | -0.003 (-1.38%) | 11,919,900 |
6 Aug 2015 | MYR | 0.2567 | 0.2567 | 0.2367 | 0.24 | 0.24 | -0.013 (-5.25%) | 9,756,750 |
5 Aug 2015 | MYR | 0.2533 | 0.26 | 0.25 | 0.2533 | 0.2533 | 0.0 (0.0%) | 3,434,700 |
4 Aug 2015 | MYR | 0.2633 | 0.2633 | 0.25 | 0.2533 | 0.2533 | -0.01 (-3.80%) | 17,022,900 |
3 Aug 2015 | MYR | 0.2367 | 0.2667 | 0.2367 | 0.2633 | 0.2633 | +0.027 (+11.24%) | 34,065,900 |