Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | MYR | 0.2743 | 0.2743 | 0.2706 | 0.2706 | 0.2706 | -0.004 (-1.35%) | 3,540,637 |
9 Jun 2016 | MYR | 0.2743 | 0.2817 | 0.2743 | 0.2743 | 0.2743 | 0.0 (0.0%) | 4,216,226 |
8 Jun 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | -0.007 (-2.63%) | 3,684,037 |
7 Jun 2016 | MYR | 0.278 | 0.2854 | 0.278 | 0.2817 | 0.2817 | +0.007 (+2.70%) | 8,310,905 |
6 Jun 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | 0.0 (0.0%) | 2,827,815 |
3 Jun 2016 | MYR | 0.278 | 0.278 | 0.2743 | 0.2743 | 0.2743 | -0.004 (-1.33%) | 3,196,097 |
2 Jun 2016 | MYR | 0.2817 | 0.2854 | 0.278 | 0.278 | 0.278 | -0.004 (-1.31%) | 4,082,942 |
1 Jun 2016 | MYR | 0.2743 | 0.2817 | 0.2743 | 0.2817 | 0.2817 | +0.007 (+2.70%) | 11,784,900 |
31 May 2016 | MYR | 0.2854 | 0.2854 | 0.2706 | 0.2743 | 0.2743 | -0.011 (-3.89%) | 6,909,543 |
30 May 2016 | MYR | 0.2928 | 0.2928 | 0.2817 | 0.2854 | 0.2854 | -0.004 (-1.28%) | 16,992,656 |
27 May 2016 | MYR | 0.278 | 0.2891 | 0.278 | 0.2891 | 0.2891 | +0.007 (+2.63%) | 10,519,250 |
26 May 2016 | MYR | 0.2817 | 0.2854 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 4,720,219 |
25 May 2016 | MYR | 0.2817 | 0.2891 | 0.278 | 0.2817 | 0.2817 | 0.0 (0.0%) | 15,472,715 |
24 May 2016 | MYR | 0.2817 | 0.2854 | 0.278 | 0.2817 | 0.2817 | -0.004 (-1.30%) | 6,046,306 |
23 May 2016 | MYR | 0.2891 | 0.2891 | 0.278 | 0.2854 | 0.2854 | -0.004 (-1.28%) | 9,644,276 |
20 May 2016 | MYR | 0.2891 | 0.2928 | 0.2854 | 0.2891 | 0.2891 | 0.0 (0.0%) | 9,877,387 |
19 May 2016 | MYR | 0.2965 | 0.3002 | 0.2891 | 0.2891 | 0.2891 | -0.004 (-1.26%) | 17,337,465 |
18 May 2016 | MYR | 0.278 | 0.2965 | 0.278 | 0.2928 | 0.2928 | +0.011 (+3.94%) | 20,951,354 |
17 May 2016 | MYR | 0.278 | 0.2854 | 0.278 | 0.2817 | 0.2817 | +0.004 (+1.33%) | 16,865,983 |
16 May 2016 | MYR | 0.2743 | 0.278 | 0.2706 | 0.278 | 0.278 | +0.004 (+1.35%) | 9,885,750 |
13 May 2016 | MYR | 0.2743 | 0.278 | 0.2669 | 0.2743 | 0.2743 | 0.0 (0.0%) | 4,059,200 |
12 May 2016 | MYR | 0.2743 | 0.278 | 0.2706 | 0.2743 | 0.2743 | 0.0 (0.0%) | 3,276,768 |
11 May 2016 | MYR | 0.278 | 0.2854 | 0.2706 | 0.2743 | 0.2743 | -0.004 (-1.33%) | 5,738,729 |
10 May 2016 | MYR | 0.2854 | 0.2854 | 0.2743 | 0.278 | 0.278 | -0.004 (-1.31%) | 6,228,963 |
9 May 2016 | MYR | 0.2706 | 0.2854 | 0.2669 | 0.2817 | 0.2817 | +0.015 (+5.55%) | 22,985,946 |
6 May 2016 | MYR | 0.2595 | 0.2743 | 0.2595 | 0.2669 | 0.2669 | +0.011 (+4.38%) | 21,734,190 |
5 May 2016 | MYR | 0.2632 | 0.2669 | 0.2557 | 0.2557 | 0.2557 | -0.007 (-2.85%) | 7,203,360 |
4 May 2016 | MYR | 0.2669 | 0.2669 | 0.2632 | 0.2632 | 0.2632 | -0.004 (-1.39%) | 8,331,140 |
3 May 2016 | MYR | 0.2632 | 0.2669 | 0.2557 | 0.2669 | 0.2669 | +0.007 (+2.85%) | 6,948,935 |
29 Apr 2016 | MYR | 0.2557 | 0.2632 | 0.2557 | 0.2595 | 0.2595 | 0.0 (0.0%) | 2,722,186 |