Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | MYR | 0.54 | 0.585 | 0.54 | 0.585 | 0.585 | +0.065 (+12.50%) | 1,355,400 |
27 Jul 2016 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 91,000 |
26 Jul 2016 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 46,000 |
25 Jul 2016 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 86,000 |
22 Jul 2016 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 65,800 |
21 Jul 2016 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 131,100 |
20 Jul 2016 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 6,000 |
19 Jul 2016 | MYR | 0.525 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 158,800 |
18 Jul 2016 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 116,200 |
15 Jul 2016 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 66,800 |
14 Jul 2016 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 44,700 |
13 Jul 2016 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
12 Jul 2016 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 237,000 |
11 Jul 2016 | MYR | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 191,100 |
8 Jul 2016 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 115,000 |
7 Jul 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
4 Jul 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 10,000 |
1 Jul 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
30 Jun 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 30,000 |
29 Jun 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 80,000 |
28 Jun 2016 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 75,000 |
27 Jun 2016 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 8,000 |
24 Jun 2016 | MYR | 0.49 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 42,000 |
23 Jun 2016 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 65,800 |
21 Jun 2016 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 5,000 |
20 Jun 2016 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 33,000 |
17 Jun 2016 | MYR | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 122,600 |
16 Jun 2016 | MYR | 0.52 | 0.535 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 240,200 |