Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,051,100 |
26 Aug 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 310,000 |
25 Aug 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 772,200 |
24 Aug 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 390,900 |
23 Aug 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 451,600 |
22 Aug 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,032,100 |
19 Aug 2016 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,078,400 |
18 Aug 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,229,400 |
17 Aug 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,141,100 |
16 Aug 2016 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 13,895,000 |
15 Aug 2016 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 4,634,500 |
12 Aug 2016 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 9,342,100 |
11 Aug 2016 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 6,565,500 |
10 Aug 2016 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 391,000 |
9 Aug 2016 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 417,500 |
8 Aug 2016 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,718,300 |
5 Aug 2016 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,422,600 |
4 Aug 2016 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 783,500 |
3 Aug 2016 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 529,900 |
2 Aug 2016 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 733,800 |
1 Aug 2016 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,478,500 |
29 Jul 2016 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,418,000 |
28 Jul 2016 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 790,000 |
27 Jul 2016 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,246,100 |
26 Jul 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 873,900 |
25 Jul 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 140,000 |
22 Jul 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 499,000 |
21 Jul 2016 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 298,100 |
20 Jul 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 160,000 |
19 Jul 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 240,000 |