Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | MYR | 2.16 | 2.16 | 2.05 | 2.15 | 2.15 | -0.02 (-0.92%) | 12,700 |
13 Jul 2016 | MYR | 2.11 | 2.17 | 2.04 | 2.17 | 2.17 | +0.06 (+2.84%) | 17,300 |
12 Jul 2016 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 25,400 |
11 Jul 2016 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 9,000 |
8 Jul 2016 | MYR | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 27,000 |
7 Jul 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 3,000 |
4 Jul 2016 | MYR | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 187,200 |
1 Jul 2016 | MYR | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | -0.03 (-1.38%) | 17,900 |
30 Jun 2016 | MYR | 2.09 | 2.19 | 2.09 | 2.18 | 2.18 | +0.1 (+4.81%) | 248,000 |
29 Jun 2016 | MYR | 2.1 | 2.1 | 2.01 | 2.08 | 2.08 | -0.06 (-2.80%) | 14,200 |
28 Jun 2016 | MYR | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 54,300 |
27 Jun 2016 | MYR | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | +0.04 (+1.90%) | 48,700 |
24 Jun 2016 | MYR | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 84,500 |
23 Jun 2016 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 57,800 |
21 Jun 2016 | MYR | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 30,000 |
20 Jun 2016 | MYR | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 29,000 |
17 Jun 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 22,000 |
16 Jun 2016 | MYR | 2.1 | 2.19 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 156,200 |
15 Jun 2016 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 96,500 |
14 Jun 2016 | MYR | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.04 (+1.94%) | 11,900 |
13 Jun 2016 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.07 (-3.29%) | 9,000 |
10 Jun 2016 | MYR | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | +0.03 (+1.43%) | 14,700 |
9 Jun 2016 | MYR | 2.02 | 2.12 | 2.02 | 2.1 | 2.1 | +0.05 (+2.44%) | 61,000 |
8 Jun 2016 | MYR | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 24,000 |
7 Jun 2016 | MYR | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 42,100 |
6 Jun 2016 | MYR | 2.09 | 2.09 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 14,500 |
3 Jun 2016 | MYR | 1.95 | 2.09 | 1.95 | 2.06 | 2.06 | +0.11 (+5.64%) | 171,700 |
2 Jun 2016 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 97,900 |