Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 2.4257 | 2.4257 | 2.396 | 2.4158 | 2.4158 | +0.01 (+0.41%) | 812,444 |
18 Jul 2016 | MYR | 2.396 | 2.4059 | 2.3861 | 2.4059 | 2.4059 | 0.0 (0.0%) | 157,661 |
15 Jul 2016 | MYR | 2.3762 | 2.4356 | 2.3564 | 2.4059 | 2.4059 | +0.03 (+1.25%) | 1,105,142 |
14 Jul 2016 | MYR | 2.3465 | 2.3762 | 2.3465 | 2.3762 | 2.3762 | +0.02 (+0.84%) | 442,784 |
13 Jul 2016 | MYR | 2.3366 | 2.3564 | 2.3267 | 2.3564 | 2.3564 | +0.02 (+0.85%) | 290,274 |
12 Jul 2016 | MYR | 2.3267 | 2.3366 | 2.3069 | 2.3366 | 2.3366 | +0.01 (+0.43%) | 146,955 |
11 Jul 2016 | MYR | 2.3069 | 2.3267 | 2.297 | 2.3267 | 2.3267 | +0.05 (+2.17%) | 695,991 |
8 Jul 2016 | MYR | 2.3069 | 2.3069 | 2.2772 | 2.2772 | 2.2772 | -0.03 (-1.29%) | 265,529 |
7 Jul 2016 | MYR | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.2871 | 2.3069 | 2.2772 | 2.3069 | 2.3069 | +0.02 (+0.87%) | 346,430 |
4 Jul 2016 | MYR | 2.2871 | 2.297 | 2.2772 | 2.2871 | 2.2871 | -0.01 (-0.43%) | 113,726 |
1 Jul 2016 | MYR | 2.2772 | 2.297 | 2.2574 | 2.297 | 2.297 | +0.02 (+0.87%) | 390,062 |
30 Jun 2016 | MYR | 2.2673 | 2.2871 | 2.2673 | 2.2772 | 2.2772 | 0.0 (0.0%) | 883,851 |
29 Jun 2016 | MYR | 2.2772 | 2.2871 | 2.2673 | 2.2772 | 2.2772 | 0.0 (0.0%) | 363,802 |
28 Jun 2016 | MYR | 2.2574 | 2.2871 | 2.2574 | 2.2772 | 2.2772 | +0.02 (+0.88%) | 464,903 |
27 Jun 2016 | MYR | 2.2376 | 2.2772 | 2.2376 | 2.2574 | 2.2574 | 0.0 (0.0%) | 114,837 |
24 Jun 2016 | MYR | 2.2871 | 2.2871 | 2.2475 | 2.2574 | 2.2574 | -0.05 (-2.15%) | 464,297 |
23 Jun 2016 | MYR | 2.2772 | 2.3366 | 2.2574 | 2.3069 | 2.3069 | +0.03 (+1.30%) | 1,171,398 |
21 Jun 2016 | MYR | 2.2673 | 2.2772 | 2.2574 | 2.2772 | 2.2772 | +0.01 (+0.44%) | 501,162 |
20 Jun 2016 | MYR | 2.2574 | 2.2772 | 2.2574 | 2.2673 | 2.2673 | +0.01 (+0.44%) | 260,176 |
17 Jun 2016 | MYR | 2.2376 | 2.2673 | 2.2277 | 2.2574 | 2.2574 | +0.03 (+1.33%) | 598,223 |
16 Jun 2016 | MYR | 2.2376 | 2.2376 | 2.2178 | 2.2277 | 2.2277 | 0.0 (0.0%) | 528,836 |
15 Jun 2016 | MYR | 2.2178 | 2.2376 | 2.2079 | 2.2277 | 2.2277 | +0.01 (+0.45%) | 542,370 |
14 Jun 2016 | MYR | 2.1782 | 2.2277 | 2.1782 | 2.2178 | 2.2178 | +0.05 (+2.28%) | 553,480 |
13 Jun 2016 | MYR | 2.2574 | 2.2574 | 2.1683 | 2.1683 | 2.1683 | -0.079 (-3.52%) | 1,944,452 |
10 Jun 2016 | MYR | 2.2673 | 2.2673 | 2.2475 | 2.2475 | 2.2475 | -0.02 (-0.87%) | 401,879 |
9 Jun 2016 | MYR | 2.2772 | 2.2772 | 2.2673 | 2.2673 | 2.2673 | -0.02 (-0.87%) | 95,445 |
8 Jun 2016 | MYR | 2.297 | 2.297 | 2.2574 | 2.2871 | 2.2871 | -0.04 (-1.70%) | 365,519 |
7 Jun 2016 | MYR | 2.3168 | 2.3267 | 2.3069 | 2.3267 | 2.3267 | +0.01 (+0.43%) | 1,162,005 |