Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.03 (+5.83%) | 2,722,100 |
31 Jul 2015 | MYR | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 785,400 |
30 Jul 2015 | MYR | 0.53 | 0.535 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 526,100 |
29 Jul 2015 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 428,000 |
28 Jul 2015 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,687,400 |
27 Jul 2015 | MYR | 0.555 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,282,500 |
24 Jul 2015 | MYR | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,468,000 |
23 Jul 2015 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 990,500 |
22 Jul 2015 | MYR | 0.56 | 0.59 | 0.53 | 0.535 | 0.535 | +0.179 (+50.49%) | 9,410,800 |
22 Jul 2015 |
|
|||||||
21 Jul 2015 | MYR | 0.54 | 0.55 | 0.5333 | 0.5333 | 0.5333 | -0.003 (-0.63%) | 5,923,800 |
20 Jul 2015 | MYR | 0.5433 | 0.55 | 0.5267 | 0.5367 | 0.5367 | 0.0 (0.0%) | 2,871,450 |
16 Jul 2015 | MYR | 0.5333 | 0.55 | 0.53 | 0.5367 | 0.5367 | +0.007 (+1.26%) | 1,360,200 |
15 Jul 2015 | MYR | 0.5467 | 0.56 | 0.5233 | 0.53 | 0.53 | -0.017 (-3.05%) | 11,094,450 |
14 Jul 2015 | MYR | 0.5067 | 0.5467 | 0.5 | 0.5467 | 0.5467 | +0.047 (+9.34%) | 6,929,700 |
13 Jul 2015 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,734,150 |
10 Jul 2015 | MYR | 0.51 | 0.5133 | 0.4967 | 0.5 | 0.5 | -0.007 (-1.32%) | 1,675,950 |
9 Jul 2015 | MYR | 0.48 | 0.5067 | 0.48 | 0.5067 | 0.5067 | +0.027 (+5.56%) | 1,906,050 |
8 Jul 2015 | MYR | 0.5 | 0.5 | 0.4767 | 0.48 | 0.48 | -0.027 (-5.27%) | 2,559,600 |
7 Jul 2015 | MYR | 0.51 | 0.5167 | 0.5 | 0.5067 | 0.5067 | -0.003 (-0.65%) | 2,230,800 |
6 Jul 2015 | MYR | 0.51 | 0.5233 | 0.4933 | 0.51 | 0.51 | 0.0 (0.0%) | 4,937,250 |
3 Jul 2015 | MYR | 0.5 | 0.5167 | 0.4933 | 0.51 | 0.51 | +0.007 (+1.33%) | 1,947,450 |
2 Jul 2015 | MYR | 0.5067 | 0.5133 | 0.5033 | 0.5033 | 0.5033 | 0.0 (0.0%) | 1,415,250 |
1 Jul 2015 | MYR | 0.4867 | 0.5067 | 0.4867 | 0.5033 | 0.5033 | +0.017 (+3.41%) | 893,250 |
30 Jun 2015 | MYR | 0.4767 | 0.4933 | 0.4767 | 0.4867 | 0.4867 | +0.003 (+0.70%) | 617,250 |
29 Jun 2015 | MYR | 0.5 | 0.5 | 0.48 | 0.4833 | 0.4833 | -0.023 (-4.62%) | 1,719,600 |
26 Jun 2015 | MYR | 0.51 | 0.5133 | 0.5 | 0.5067 | 0.5067 | 0.0 (0.0%) | 1,144,950 |
25 Jun 2015 | MYR | 0.5067 | 0.5133 | 0.5033 | 0.5067 | 0.5067 | 0.0 (0.0%) | 1,065,750 |
24 Jun 2015 | MYR | 0.52 | 0.52 | 0.5 | 0.5067 | 0.5067 | -0.017 (-3.17%) | 1,856,250 |
23 Jun 2015 | MYR | 0.53 | 0.5367 | 0.5167 | 0.5233 | 0.5233 | -0.003 (-0.65%) | 2,992,200 |
22 Jun 2015 | MYR | 0.5067 | 0.53 | 0.5 | 0.5267 | 0.5267 | +0.023 (+4.65%) | 9,075,300 |