Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2016 | MYR | 0.2854 | 0.2854 | 0.2817 | 0.2817 | 0.2817 | -0.007 (-2.56%) | 2,131,451 |
21 Jul 2016 | MYR | 0.2891 | 0.2891 | 0.2817 | 0.2891 | 0.2891 | 0.0 (0.0%) | 3,797,490 |
20 Jul 2016 | MYR | 0.2891 | 0.2928 | 0.2854 | 0.2891 | 0.2891 | 0.0 (0.0%) | 7,012,339 |
19 Jul 2016 | MYR | 0.2891 | 0.2928 | 0.2854 | 0.2891 | 0.2891 | 0.0 (0.0%) | 2,370,362 |
18 Jul 2016 | MYR | 0.2965 | 0.2965 | 0.2891 | 0.2891 | 0.2891 | -0.007 (-2.50%) | 3,927,940 |
15 Jul 2016 | MYR | 0.2965 | 0.3039 | 0.2928 | 0.2965 | 0.2965 | +0.004 (+1.26%) | 9,607,043 |
14 Jul 2016 | MYR | 0.2928 | 0.2965 | 0.2854 | 0.2928 | 0.2928 | +0.004 (+1.28%) | 3,778,469 |
13 Jul 2016 | MYR | 0.2965 | 0.3002 | 0.2891 | 0.2891 | 0.2891 | -0.004 (-1.26%) | 15,384,624 |
12 Jul 2016 | MYR | 0.2891 | 0.2965 | 0.2854 | 0.2928 | 0.2928 | +0.007 (+2.59%) | 10,676,141 |
11 Jul 2016 | MYR | 0.2891 | 0.2928 | 0.2854 | 0.2854 | 0.2854 | -0.004 (-1.28%) | 5,942,296 |
8 Jul 2016 | MYR | 0.2817 | 0.2891 | 0.2817 | 0.2891 | 0.2891 | +0.007 (+2.63%) | 4,556,313 |
7 Jul 2016 | MYR | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.2817 | 0.2854 | 0.278 | 0.2817 | 0.2817 | -0.004 (-1.30%) | 3,570,720 |
4 Jul 2016 | MYR | 0.2817 | 0.2854 | 0.278 | 0.2854 | 0.2854 | +0.004 (+1.31%) | 2,858,842 |
1 Jul 2016 | MYR | 0.278 | 0.2817 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 837,336 |
30 Jun 2016 | MYR | 0.2854 | 0.2891 | 0.278 | 0.2817 | 0.2817 | -0.004 (-1.30%) | 2,695,071 |
29 Jun 2016 | MYR | 0.278 | 0.2891 | 0.2743 | 0.2854 | 0.2854 | +0.007 (+2.66%) | 9,528,800 |
28 Jun 2016 | MYR | 0.2706 | 0.278 | 0.2706 | 0.278 | 0.278 | +0.007 (+2.73%) | 2,677,129 |
27 Jun 2016 | MYR | 0.2706 | 0.2743 | 0.2669 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 1,573,901 |
24 Jun 2016 | MYR | 0.2817 | 0.2817 | 0.2706 | 0.2743 | 0.2743 | -0.007 (-2.63%) | 3,535,240 |
23 Jun 2016 | MYR | 0.278 | 0.2817 | 0.2743 | 0.2817 | 0.2817 | +0.004 (+1.33%) | 2,068,586 |
21 Jun 2016 | MYR | 0.2817 | 0.2817 | 0.2743 | 0.278 | 0.278 | -0.004 (-1.31%) | 1,178,773 |
20 Jun 2016 | MYR | 0.278 | 0.2817 | 0.278 | 0.2817 | 0.2817 | +0.007 (+2.70%) | 4,857,819 |
17 Jun 2016 | MYR | 0.2743 | 0.278 | 0.2743 | 0.2743 | 0.2743 | +0.004 (+1.37%) | 3,830,001 |
16 Jun 2016 | MYR | 0.2743 | 0.2743 | 0.2706 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 1,732,950 |
15 Jun 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | -0.004 (-1.33%) | 1,630,829 |
14 Jun 2016 | MYR | 0.2706 | 0.2817 | 0.2706 | 0.278 | 0.278 | +0.007 (+2.73%) | 2,964,470 |
13 Jun 2016 | MYR | 0.2706 | 0.2743 | 0.2706 | 0.2706 | 0.2706 | 0.0 (0.0%) | 3,091,953 |
10 Jun 2016 | MYR | 0.2743 | 0.2743 | 0.2706 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 3,540,637 |