Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | MYR | 0.278 | 0.2817 | 0.2743 | 0.278 | 0.278 | +0.004 (+1.35%) | 4,355,175 |
2 Sep 2016 | MYR | 0.2706 | 0.2743 | 0.2706 | 0.2743 | 0.2743 | 0.0 (0.0%) | 2,730,685 |
1 Sep 2016 | MYR | 0.2743 | 0.2743 | 0.2669 | 0.2743 | 0.2743 | 0.0 (0.0%) | 2,143,052 |
30 Aug 2016 | MYR | 0.2706 | 0.2743 | 0.2706 | 0.2743 | 0.2743 | +0.007 (+2.77%) | 1,266,729 |
29 Aug 2016 | MYR | 0.2706 | 0.2706 | 0.2669 | 0.2669 | 0.2669 | -0.004 (-1.37%) | 3,501,785 |
26 Aug 2016 | MYR | 0.2743 | 0.2743 | 0.2669 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 7,509,857 |
25 Aug 2016 | MYR | 0.2743 | 0.2743 | 0.2706 | 0.2743 | 0.2743 | 0.0 (0.0%) | 2,128,618 |
24 Aug 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | -0.004 (-1.33%) | 1,323,523 |
23 Aug 2016 | MYR | 0.278 | 0.2854 | 0.2743 | 0.278 | 0.278 | +0.004 (+1.35%) | 15,895,093 |
22 Aug 2016 | MYR | 0.2743 | 0.278 | 0.2706 | 0.2743 | 0.2743 | +0.004 (+1.37%) | 4,688,248 |
19 Aug 2016 | MYR | 0.278 | 0.278 | 0.2706 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 2,832,536 |
18 Aug 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | -0.007 (-2.63%) | 6,132,508 |
17 Aug 2016 | MYR | 0.2743 | 0.2891 | 0.2743 | 0.2817 | 0.2817 | +0.007 (+2.70%) | 19,978,711 |
16 Aug 2016 | MYR | 0.2706 | 0.2743 | 0.2706 | 0.2743 | 0.2743 | +0.004 (+1.37%) | 2,671,598 |
15 Aug 2016 | MYR | 0.2743 | 0.2743 | 0.2706 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 3,051,482 |
12 Aug 2016 | MYR | 0.278 | 0.2817 | 0.2706 | 0.2743 | 0.2743 | 0.0 (0.0%) | 6,642,303 |
11 Aug 2016 | MYR | 0.278 | 0.2817 | 0.2706 | 0.2743 | 0.2743 | -0.004 (-1.33%) | 5,530,171 |
10 Aug 2016 | MYR | 0.278 | 0.2817 | 0.2743 | 0.278 | 0.278 | 0.0 (0.0%) | 2,246,117 |
9 Aug 2016 | MYR | 0.2817 | 0.2891 | 0.278 | 0.278 | 0.278 | 0.0 (0.0%) | 7,669,446 |
8 Aug 2016 | MYR | 0.2817 | 0.2817 | 0.278 | 0.278 | 0.278 | -0.004 (-1.31%) | 2,042,280 |
5 Aug 2016 | MYR | 0.278 | 0.2817 | 0.278 | 0.2817 | 0.2817 | +0.004 (+1.33%) | 1,674,538 |
4 Aug 2016 | MYR | 0.2817 | 0.2817 | 0.2743 | 0.278 | 0.278 | -0.004 (-1.31%) | 3,861,703 |
3 Aug 2016 | MYR | 0.2817 | 0.2817 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 950,114 |
2 Aug 2016 | MYR | 0.2817 | 0.2891 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 2,954,622 |
1 Aug 2016 | MYR | 0.278 | 0.2854 | 0.278 | 0.2817 | 0.2817 | +0.004 (+1.33%) | 3,913,236 |
29 Jul 2016 | MYR | 0.2817 | 0.2817 | 0.278 | 0.278 | 0.278 | -0.004 (-1.31%) | 1,780,705 |
28 Jul 2016 | MYR | 0.2817 | 0.2817 | 0.2743 | 0.2817 | 0.2817 | +0.004 (+1.33%) | 2,759,824 |
27 Jul 2016 | MYR | 0.2817 | 0.2817 | 0.278 | 0.278 | 0.278 | -0.004 (-1.31%) | 1,212,229 |
26 Jul 2016 | MYR | 0.2854 | 0.2854 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 2,468,166 |
25 Jul 2016 | MYR | 0.2817 | 0.2854 | 0.2817 | 0.2817 | 0.2817 | 0.0 (0.0%) | 1,015,542 |