Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2016 | MYR | 0.28 | 0.296 | 0.28 | 0.284 | 0.284 | +0.004 (+1.43%) | 5,926,125 |
15 Jun 2016 | MYR | 0.272 | 0.284 | 0.268 | 0.28 | 0.28 | +0.004 (+1.45%) | 4,980,000 |
14 Jun 2016 | MYR | 0.272 | 0.28 | 0.264 | 0.276 | 0.276 | +0.004 (+1.47%) | 2,035,250 |
13 Jun 2016 | MYR | 0.276 | 0.288 | 0.268 | 0.272 | 0.272 | -0.012 (-4.23%) | 5,452,000 |
10 Jun 2016 | MYR | 0.268 | 0.292 | 0.26 | 0.284 | 0.284 | +0.016 (+5.97%) | 12,172,000 |
9 Jun 2016 | MYR | 0.232 | 0.268 | 0.232 | 0.268 | 0.268 | +0.04 (+17.54%) | 15,181,625 |
8 Jun 2016 | MYR | 0.22 | 0.232 | 0.22 | 0.228 | 0.228 | +0.008 (+3.64%) | 3,833,375 |
7 Jun 2016 | MYR | 0.224 | 0.224 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 2,103,125 |
6 Jun 2016 | MYR | 0.22 | 0.224 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 82,125 |
3 Jun 2016 | MYR | 0.224 | 0.224 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 433,250 |
2 Jun 2016 | MYR | 0.22 | 0.228 | 0.216 | 0.224 | 0.224 | +0.004 (+1.82%) | 5,906,875 |
1 Jun 2016 | MYR | 0.224 | 0.224 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 1,488,625 |
31 May 2016 | MYR | 0.224 | 0.224 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 224,500 |
30 May 2016 | MYR | 0.228 | 0.228 | 0.22 | 0.224 | 0.224 | -0.004 (-1.75%) | 1,134,750 |
27 May 2016 | MYR | 0.228 | 0.236 | 0.224 | 0.228 | 0.228 | 0.0 (0.0%) | 769,500 |
26 May 2016 | MYR | 0.228 | 0.232 | 0.224 | 0.228 | 0.228 | 0.0 (0.0%) | 674,875 |
25 May 2016 | MYR | 0.232 | 0.236 | 0.228 | 0.228 | 0.228 | -0.008 (-3.39%) | 447,000 |
24 May 2016 | MYR | 0.224 | 0.236 | 0.224 | 0.236 | 0.236 | +0.012 (+5.36%) | 3,360,875 |
23 May 2016 | MYR | 0.228 | 0.228 | 0.22 | 0.224 | 0.224 | -0.004 (-1.75%) | 1,579,500 |
20 May 2016 | MYR | 0.232 | 0.232 | 0.228 | 0.228 | 0.228 | -0.004 (-1.72%) | 364,250 |
19 May 2016 | MYR | 0.228 | 0.232 | 0.224 | 0.232 | 0.232 | 0.0 (0.0%) | 1,169,500 |
18 May 2016 | MYR | 0.244 | 0.244 | 0.228 | 0.232 | 0.232 | -0.012 (-4.92%) | 3,190,875 |
17 May 2016 | MYR | 0.256 | 0.264 | 0.24 | 0.244 | 0.244 | -0.008 (-3.17%) | 3,733,250 |
16 May 2016 | MYR | 0.26 | 0.264 | 0.252 | 0.252 | 0.252 | -0.004 (-1.56%) | 358,750 |
13 May 2016 | MYR | 0.268 | 0.268 | 0.256 | 0.256 | 0.256 | -0.012 (-4.48%) | 1,717,375 |
12 May 2016 | MYR | 0.24 | 0.276 | 0.24 | 0.268 | 0.268 | +0.028 (+11.67%) | 9,744,375 |
11 May 2016 | MYR | 0.232 | 0.24 | 0.228 | 0.24 | 0.24 | +0.008 (+3.45%) | 1,304,875 |
10 May 2016 | MYR | 0.236 | 0.236 | 0.228 | 0.232 | 0.232 | -0.008 (-3.33%) | 1,416,375 |
9 May 2016 | MYR | 0.236 | 0.24 | 0.236 | 0.24 | 0.24 | +0.004 (+1.69%) | 232,625 |
6 May 2016 | MYR | 0.228 | 0.236 | 0.228 | 0.236 | 0.236 | +0.008 (+3.51%) | 552,375 |