Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 694,000 |
25 Aug 2015 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 472,000 |
24 Aug 2015 | MYR | 0.195 | 0.195 | 0.175 | 0.185 | 0.185 | -0.015 (-7.50%) | 800,300 |
21 Aug 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 664,500 |
20 Aug 2015 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 420,000 |
19 Aug 2015 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 706,500 |
18 Aug 2015 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,041,300 |
17 Aug 2015 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,374,400 |
14 Aug 2015 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,616,300 |
13 Aug 2015 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 1,721,900 |
12 Aug 2015 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,742,200 |
11 Aug 2015 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,113,400 |
10 Aug 2015 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,887,500 |
7 Aug 2015 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,438,100 |
6 Aug 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 400,000 |
5 Aug 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 430,000 |
4 Aug 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 784,100 |
3 Aug 2015 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 344,200 |
31 Jul 2015 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 532,300 |
30 Jul 2015 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,614,200 |
29 Jul 2015 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,433,000 |
28 Jul 2015 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 744,700 |
27 Jul 2015 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 1,599,500 |
24 Jul 2015 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 510,500 |
23 Jul 2015 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 3,713,400 |
22 Jul 2015 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,350,200 |
21 Jul 2015 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 6,976,500 |
20 Jul 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,240,500 |
16 Jul 2015 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 155,500 |
15 Jul 2015 | MYR | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,264,600 |