Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 3,967,600 |
30 Aug 2016 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 740,200 |
29 Aug 2016 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,397,800 |
26 Aug 2016 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 871,000 |
25 Aug 2016 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,684,500 |
24 Aug 2016 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,530,700 |
23 Aug 2016 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,599,300 |
22 Aug 2016 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,091,400 |
19 Aug 2016 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,715,100 |
18 Aug 2016 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,964,800 |
17 Aug 2016 | MYR | 0.345 | 0.345 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 5,470,300 |
16 Aug 2016 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,460,400 |
15 Aug 2016 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,499,300 |
12 Aug 2016 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 7,228,100 |
11 Aug 2016 | MYR | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 6,980,700 |
10 Aug 2016 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,746,700 |
9 Aug 2016 | MYR | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 6,845,500 |
8 Aug 2016 | MYR | 0.345 | 0.38 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 18,167,500 |
5 Aug 2016 | MYR | 0.325 | 0.345 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 14,595,800 |
4 Aug 2016 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 980,200 |
3 Aug 2016 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 149,800 |
2 Aug 2016 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 951,500 |
1 Aug 2016 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 637,500 |
29 Jul 2016 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 783,300 |
28 Jul 2016 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 437,900 |
27 Jul 2016 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,114,000 |
26 Jul 2016 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 717,000 |
25 Jul 2016 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 780,700 |
22 Jul 2016 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,297,900 |
21 Jul 2016 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 2,524,100 |