Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 99,300 |
18 Aug 2016 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 167,300 |
17 Aug 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 431,600 |
16 Aug 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 880,200 |
15 Aug 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 195,800 |
12 Aug 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 531,600 |
11 Aug 2016 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 940,900 |
10 Aug 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 877,500 |
9 Aug 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 449,700 |
8 Aug 2016 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 798,900 |
5 Aug 2016 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,955,700 |
4 Aug 2016 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,807,600 |
3 Aug 2016 | MYR | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 4,023,300 |
2 Aug 2016 | MYR | 0.285 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 4,142,500 |
1 Aug 2016 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 484,000 |
29 Jul 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 240,000 |
28 Jul 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 547,400 |
27 Jul 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 375,200 |
26 Jul 2016 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 516,900 |
25 Jul 2016 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,427,300 |
22 Jul 2016 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 146,200 |
21 Jul 2016 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,157,700 |
20 Jul 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 1,444,600 |
19 Jul 2016 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 499,200 |
18 Jul 2016 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 545,000 |
15 Jul 2016 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 685,200 |
14 Jul 2016 | MYR | 0.29 | 0.31 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,592,000 |
13 Jul 2016 | MYR | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 970,000 |
12 Jul 2016 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 242,800 |
11 Jul 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 183,900 |