Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2016 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,558,500 |
19 Jul 2016 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 546,200 |
18 Jul 2016 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 990,200 |
15 Jul 2016 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 911,300 |
14 Jul 2016 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,497,700 |
13 Jul 2016 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 726,700 |
12 Jul 2016 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 173,500 |
11 Jul 2016 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 426,900 |
8 Jul 2016 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 96,000 |
7 Jul 2016 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 10,000 |
4 Jul 2016 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 165,200 |
1 Jul 2016 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 122,800 |
30 Jun 2016 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 236,000 |
29 Jun 2016 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 367,300 |
28 Jun 2016 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 184,000 |
27 Jun 2016 | MYR | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 889,700 |
24 Jun 2016 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 513,800 |
23 Jun 2016 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 597,300 |
21 Jun 2016 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,196,200 |
20 Jun 2016 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 399,600 |
17 Jun 2016 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 563,800 |
16 Jun 2016 | MYR | 0.355 | 0.355 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 2,515,800 |
15 Jun 2016 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 4,440,300 |
14 Jun 2016 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,629,400 |
13 Jun 2016 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 288,000 |
10 Jun 2016 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,130,700 |
9 Jun 2016 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 752,000 |
8 Jun 2016 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,164,800 |