Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | MYR | 0.3273 | 0.3318 | 0.3227 | 0.3318 | 0.3318 | +0.009 (+2.82%) | 207,130 |
1 Jun 2016 | MYR | 0.3273 | 0.3318 | 0.3227 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 137,830 |
31 May 2016 | MYR | 0.3318 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | 0.0 (0.0%) | 294,690 |
30 May 2016 | MYR | 0.3318 | 0.3364 | 0.3318 | 0.3318 | 0.3318 | 0.0 (0.0%) | 294,360 |
27 May 2016 | MYR | 0.3364 | 0.3364 | 0.3318 | 0.3318 | 0.3318 | -0.005 (-1.37%) | 361,240 |
26 May 2016 | MYR | 0.3364 | 0.3364 | 0.3318 | 0.3364 | 0.3364 | +0.005 (+1.39%) | 220,880 |
25 May 2016 | MYR | 0.3318 | 0.3455 | 0.3273 | 0.3318 | 0.3318 | +0.004 (+1.37%) | 891,330 |
24 May 2016 | MYR | 0.3227 | 0.3409 | 0.3227 | 0.3273 | 0.3273 | +0.005 (+1.43%) | 928,180 |
23 May 2016 | MYR | 0.3273 | 0.3273 | 0.3227 | 0.3227 | 0.3227 | -0.014 (-4.07%) | 514,910 |
20 May 2016 | MYR | 0.3318 | 0.3364 | 0.3227 | 0.3364 | 0.3364 | 0.0 (0.0%) | 571,340 |
19 May 2016 | MYR | 0.3364 | 0.3409 | 0.3364 | 0.3364 | 0.3364 | 0.0 (0.0%) | 135,850 |
18 May 2016 | MYR | 0.35 | 0.35 | 0.3364 | 0.3364 | 0.3364 | -0.014 (-3.89%) | 878,900 |
17 May 2016 | MYR | 0.3409 | 0.3591 | 0.3409 | 0.35 | 0.35 | +0.009 (+2.67%) | 569,910 |
16 May 2016 | MYR | 0.3364 | 0.3409 | 0.3364 | 0.3409 | 0.3409 | 0.0 (0.0%) | 36,850 |
13 May 2016 | MYR | 0.3545 | 0.3545 | 0.3409 | 0.3409 | 0.3409 | -0.018 (-5.07%) | 434,500 |
12 May 2016 | MYR | 0.3591 | 0.3682 | 0.3545 | 0.3591 | 0.3591 | +0.009 (+2.60%) | 2,351,470 |
11 May 2016 | MYR | 0.3318 | 0.35 | 0.3318 | 0.35 | 0.35 | +0.018 (+5.49%) | 908,930 |
10 May 2016 | MYR | 0.3409 | 0.3409 | 0.3318 | 0.3318 | 0.3318 | -0.005 (-1.37%) | 290,180 |
9 May 2016 | MYR | 0.3227 | 0.3455 | 0.3227 | 0.3364 | 0.3364 | +0.009 (+2.78%) | 1,323,190 |
6 May 2016 | MYR | 0.3273 | 0.3273 | 0.3227 | 0.3273 | 0.3273 | 0.0 (0.0%) | 389,510 |
5 May 2016 | MYR | 0.3318 | 0.3318 | 0.3227 | 0.3273 | 0.3273 | -0.004 (-1.36%) | 412,390 |
4 May 2016 | MYR | 0.3227 | 0.3318 | 0.3227 | 0.3318 | 0.3318 | +0.009 (+2.82%) | 565,620 |
3 May 2016 | MYR | 0.3364 | 0.3409 | 0.3182 | 0.3227 | 0.3227 | -0.018 (-5.34%) | 855,360 |
29 Apr 2016 | MYR | 0.3409 | 0.35 | 0.3409 | 0.3409 | 0.3409 | -0.005 (-1.33%) | 794,530 |
28 Apr 2016 | MYR | 0.35 | 0.35 | 0.3364 | 0.3455 | 0.3455 | +0.009 (+2.71%) | 1,949,200 |
27 Apr 2016 | MYR | 0.3364 | 0.3409 | 0.3273 | 0.3364 | 0.3364 | +0.005 (+1.39%) | 1,001,220 |
26 Apr 2016 | MYR | 0.3545 | 0.3545 | 0.3318 | 0.3318 | 0.3318 | -0.023 (-6.40%) | 1,879,240 |
25 Apr 2016 | MYR | 0.3591 | 0.3636 | 0.3545 | 0.3545 | 0.3545 | 0.0 (0.0%) | 1,036,090 |
22 Apr 2016 | MYR | 0.3591 | 0.3682 | 0.3545 | 0.3545 | 0.3545 | -0.009 (-2.50%) | 1,796,520 |
21 Apr 2016 | MYR | 0.3682 | 0.3727 | 0.3545 | 0.3636 | 0.3636 | -0.009 (-2.44%) | 2,607,880 |