Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2016 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,569,300 |
12 Aug 2016 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 751,900 |
11 Aug 2016 | MYR | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,585,300 |
10 Aug 2016 | MYR | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,114,000 |
9 Aug 2016 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,691,300 |
8 Aug 2016 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,303,100 |
5 Aug 2016 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 829,600 |
4 Aug 2016 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,928,600 |
3 Aug 2016 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,930,500 |
2 Aug 2016 | MYR | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,300,500 |
1 Aug 2016 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 4,299,800 |
29 Jul 2016 | MYR | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 6,268,500 |
28 Jul 2016 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 888,700 |
27 Jul 2016 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 797,200 |
26 Jul 2016 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,874,400 |
25 Jul 2016 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,348,300 |
22 Jul 2016 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,230,800 |
21 Jul 2016 | MYR | 0.345 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,963,600 |
20 Jul 2016 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,866,600 |
19 Jul 2016 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,515,600 |
18 Jul 2016 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,457,100 |
15 Jul 2016 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,626,900 |
14 Jul 2016 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,238,200 |
13 Jul 2016 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 3,912,300 |
12 Jul 2016 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 7,666,000 |
11 Jul 2016 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,025,000 |
8 Jul 2016 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 196,500 |
7 Jul 2016 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 406,100 |