Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.735 | 0.0 (0.0%) | 338,700 |
5 Oct 2016 | MYR | 0.245 | 0.26 | 0.245 | 0.245 | 0.735 | +0.005 (+2.08%) | 5,466,000 |
4 Oct 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.72 | +0.005 (+2.13%) | 964,700 |
30 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 635,300 |
29 Sep 2016 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.705 | +0.005 (+2.17%) | 270,800 |
28 Sep 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.69 | -0.005 (-2.13%) | 455,900 |
27 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 186,000 |
26 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.705 | -0.005 (-2.08%) | 704,600 |
23 Sep 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.72 | 0.0 (0.0%) | 1,186,000 |
22 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.72 | 0.0 (0.0%) | 398,000 |
21 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.72 | -0.005 (-2.04%) | 229,600 |
20 Sep 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.735 | +0.005 (+2.08%) | 315,400 |
19 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.72 | +0.005 (+2.13%) | 1,849,600 |
15 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 547,300 |
14 Sep 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.705 | 0.0 (0.0%) | 130,100 |
13 Sep 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 140,000 |
9 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 0 |
8 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 0 |
7 Sep 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.705 | -0.005 (-2.08%) | 233,500 |
6 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.72 | +0.005 (+2.13%) | 675,000 |
5 Sep 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.705 | 0.0 (0.0%) | 340,000 |
2 Sep 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.705 | -0.005 (-2.08%) | 329,500 |
1 Sep 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.72 | 0.0 (0.0%) | 96,400 |
30 Aug 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.72 | 0.0 (0.0%) | 149,300 |
29 Aug 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.72 | 0.0 (0.0%) | 1,001,100 |
26 Aug 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.72 | 0.0 (0.0%) | 300,000 |
25 Aug 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.72 | -0.005 (-2.04%) | 762,200 |
24 Aug 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.735 | +0.005 (+2.08%) | 367,900 |
23 Aug 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.72 | -0.005 (-2.04%) | 401,600 |
22 Aug 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.735 | 0.0 (0.0%) | 1,952,100 |