Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2015 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,396,600 |
13 Jul 2015 | MYR | 0.19 | 0.215 | 0.19 | 0.215 | 0.215 | +0.02 (+10.26%) | 1,486,000 |
10 Jul 2015 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 428,100 |
9 Jul 2015 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 945,100 |
8 Jul 2015 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 1,546,500 |
7 Jul 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,084,000 |
6 Jul 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,126,800 |
3 Jul 2015 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 715,200 |
2 Jul 2015 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 726,500 |
1 Jul 2015 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,595,100 |
30 Jun 2015 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 661,000 |
29 Jun 2015 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,080,900 |
26 Jun 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 390,400 |
25 Jun 2015 | MYR | 0.215 | 0.24 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 4,472,600 |
24 Jun 2015 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 468,900 |
23 Jun 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,702,700 |
22 Jun 2015 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,845,400 |
19 Jun 2015 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,535,000 |
18 Jun 2015 | MYR | 0.2 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,597,800 |
17 Jun 2015 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 855,900 |
16 Jun 2015 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 1,708,900 |
15 Jun 2015 | MYR | 0.215 | 0.215 | 0.195 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,231,500 |
12 Jun 2015 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,235,700 |
11 Jun 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,609,000 |
10 Jun 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 713,700 |
9 Jun 2015 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 665,800 |
8 Jun 2015 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 644,000 |
5 Jun 2015 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 754,000 |
4 Jun 2015 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,048,700 |
3 Jun 2015 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,223,400 |