Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | MYR | 0.2333 | 0.2367 | 0.23 | 0.2367 | 0.2367 | +0.003 (+1.46%) | 4,030,800 |
30 Jul 2015 | MYR | 0.24 | 0.2433 | 0.23 | 0.2333 | 0.2333 | -0.003 (-1.44%) | 6,621,900 |
29 Jul 2015 | MYR | 0.23 | 0.24 | 0.2267 | 0.2367 | 0.2367 | +0.007 (+2.91%) | 3,190,200 |
28 Jul 2015 | MYR | 0.2367 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 7,042,950 |
27 Jul 2015 | MYR | 0.24 | 0.2467 | 0.2333 | 0.24 | 0.24 | +0.003 (+1.39%) | 21,910,800 |
24 Jul 2015 | MYR | 0.2267 | 0.2433 | 0.2267 | 0.2367 | 0.2367 | +0.01 (+4.41%) | 16,671,300 |
23 Jul 2015 | MYR | 0.2233 | 0.23 | 0.22 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 5,845,200 |
22 Jul 2015 | MYR | 0.2267 | 0.2267 | 0.22 | 0.2233 | 0.2233 | -0.003 (-1.50%) | 3,657,750 |
21 Jul 2015 | MYR | 0.2267 | 0.23 | 0.2267 | 0.2267 | 0.2267 | 0.0 (0.0%) | 3,211,800 |
20 Jul 2015 | MYR | 0.2233 | 0.2267 | 0.22 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 4,639,500 |
16 Jul 2015 | MYR | 0.2233 | 0.2233 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 1,121,700 |
15 Jul 2015 | MYR | 0.2233 | 0.23 | 0.2233 | 0.2233 | 0.2233 | +0.007 (+3.05%) | 11,577,300 |
14 Jul 2015 | MYR | 0.2033 | 0.22 | 0.2033 | 0.2167 | 0.2167 | +0.01 (+4.84%) | 4,427,250 |
13 Jul 2015 | MYR | 0.2033 | 0.2067 | 0.1967 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 1,882,050 |
10 Jul 2015 | MYR | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 0.0 (0.0%) | 1,057,500 |
9 Jul 2015 | MYR | 0.1967 | 0.2033 | 0.1967 | 0.2033 | 0.2033 | +0.007 (+3.36%) | 1,423,050 |
8 Jul 2015 | MYR | 0.2033 | 0.2033 | 0.1967 | 0.1967 | 0.1967 | -0.007 (-3.25%) | 3,178,200 |
7 Jul 2015 | MYR | 0.2067 | 0.2067 | 0.2033 | 0.2033 | 0.2033 | 0.0 (0.0%) | 1,055,400 |
6 Jul 2015 | MYR | 0.2 | 0.2067 | 0.2 | 0.2033 | 0.2033 | 0.0 (0.0%) | 2,407,650 |
3 Jul 2015 | MYR | 0.21 | 0.21 | 0.2033 | 0.2033 | 0.2033 | -0.007 (-3.19%) | 2,109,000 |
2 Jul 2015 | MYR | 0.21 | 0.21 | 0.2067 | 0.21 | 0.21 | 0.0 (0.0%) | 1,298,850 |
1 Jul 2015 | MYR | 0.2067 | 0.21 | 0.2067 | 0.21 | 0.21 | +0.01 (+5%) | 3,053,100 |
30 Jun 2015 | MYR | 0.2 | 0.2067 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 3,125,250 |
29 Jun 2015 | MYR | 0.2067 | 0.2067 | 0.1967 | 0.2 | 0.2 | -0.007 (-3.24%) | 3,360,300 |
26 Jun 2015 | MYR | 0.2133 | 0.2167 | 0.2067 | 0.2067 | 0.2067 | -0.007 (-3.09%) | 3,222,600 |
25 Jun 2015 | MYR | 0.2167 | 0.22 | 0.2133 | 0.2133 | 0.2133 | -0.003 (-1.57%) | 1,887,150 |
24 Jun 2015 | MYR | 0.22 | 0.22 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 1,680,750 |
23 Jun 2015 | MYR | 0.2267 | 0.2267 | 0.2133 | 0.22 | 0.22 | -0.003 (-1.48%) | 5,488,050 |
22 Jun 2015 | MYR | 0.2133 | 0.2267 | 0.2133 | 0.2233 | 0.2233 | +0.01 (+4.69%) | 13,246,350 |
19 Jun 2015 | MYR | 0.2133 | 0.2167 | 0.21 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 4,206,900 |