Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | MYR | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 835,800 |
25 Aug 2016 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 414,200 |
24 Aug 2016 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,056,800 |
23 Aug 2016 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,122,800 |
22 Aug 2016 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,066,500 |
19 Aug 2016 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 653,600 |
18 Aug 2016 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,342,900 |
17 Aug 2016 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,629,000 |
16 Aug 2016 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,859,200 |
15 Aug 2016 | MYR | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,772,000 |
12 Aug 2016 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 8,940,400 |
11 Aug 2016 | MYR | 0.495 | 0.515 | 0.49 | 0.5 | 0.5 | +0.03 (+6.38%) | 16,046,400 |
10 Aug 2016 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,635,700 |
9 Aug 2016 | MYR | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,356,400 |
8 Aug 2016 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,082,400 |
5 Aug 2016 | MYR | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | -0.025 (-5.05%) | 1,753,900 |
4 Aug 2016 | MYR | 0.51 | 0.515 | 0.465 | 0.495 | 0.495 | -0.005 (-1%) | 8,753,500 |
3 Aug 2016 | MYR | 0.46 | 0.545 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 16,873,100 |
2 Aug 2016 | MYR | 0.47 | 0.47 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,621,200 |
1 Aug 2016 | MYR | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,900,100 |
29 Jul 2016 | MYR | 0.495 | 0.5 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 4,356,900 |
28 Jul 2016 | MYR | 0.515 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 7,144,100 |
27 Jul 2016 | MYR | 0.51 | 0.525 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 3,198,500 |
26 Jul 2016 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,863,500 |
25 Jul 2016 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 5,740,400 |
22 Jul 2016 | MYR | 0.51 | 0.54 | 0.505 | 0.535 | 0.535 | +0.03 (+5.94%) | 8,487,100 |
21 Jul 2016 | MYR | 0.525 | 0.53 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 3,849,800 |
20 Jul 2016 | MYR | 0.51 | 0.535 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 11,048,700 |
19 Jul 2016 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,534,100 |
18 Jul 2016 | MYR | 0.5 | 0.515 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 5,026,500 |