Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 3.28 | 3.35 | 3.27 | 3.3 | 3.3 | +0.14 (+4.43%) | 2,421,900 |
29 Aug 2016 | MYR | 3.24 | 3.34 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,538,800 |
26 Aug 2016 | MYR | 3.29 | 3.29 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,169,100 |
25 Aug 2016 | MYR | 3.27 | 3.31 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,749,600 |
24 Aug 2016 | MYR | 3.28 | 3.33 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,272,000 |
23 Aug 2016 | MYR | 3.32 | 3.38 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 1,561,500 |
22 Aug 2016 | MYR | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | +0.05 (+1.53%) | 3,370,200 |
19 Aug 2016 | MYR | 3.36 | 3.38 | 3.1 | 3.27 | 3.27 | -0.07 (-2.10%) | 4,700,100 |
18 Aug 2016 | MYR | 3.33 | 3.43 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 3,041,300 |
17 Aug 2016 | MYR | 3.4 | 3.45 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 2,251,000 |
16 Aug 2016 | MYR | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,967,600 |
15 Aug 2016 | MYR | 3.36 | 3.47 | 3.36 | 3.42 | 3.42 | +0.09 (+2.70%) | 4,112,500 |
12 Aug 2016 | MYR | 3.26 | 3.38 | 3.23 | 3.33 | 3.33 | +0.08 (+2.46%) | 2,100,300 |
11 Aug 2016 | MYR | 3.18 | 3.3 | 3.15 | 3.25 | 3.25 | +0.07 (+2.20%) | 1,320,400 |
10 Aug 2016 | MYR | 3.22 | 3.46 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 7,195,300 |
9 Aug 2016 | MYR | 3.05 | 3.24 | 3.05 | 3.19 | 3.19 | +0.21 (+7.05%) | 2,530,100 |
8 Aug 2016 | MYR | 3 | 3.06 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 563,900 |
5 Aug 2016 | MYR | 3.01 | 3.08 | 2.98 | 3 | 3 | 0.0 (0.0%) | 3,064,700 |
4 Aug 2016 | MYR | 2.92 | 3.06 | 2.89 | 3 | 3 | +0.1 (+3.45%) | 6,917,600 |
3 Aug 2016 | MYR | 2.85 | 2.98 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 8,539,400 |
2 Aug 2016 | MYR | 2.81 | 2.87 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 1,065,700 |
1 Aug 2016 | MYR | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 850,700 |
29 Jul 2016 | MYR | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 84,800 |
28 Jul 2016 | MYR | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 220,000 |
27 Jul 2016 | MYR | 2.84 | 2.9 | 2.84 | 2.87 | 2.87 | +0.07 (+2.50%) | 2,493,400 |
26 Jul 2016 | MYR | 2.85 | 2.85 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 134,500 |
25 Jul 2016 | MYR | 2.8 | 2.84 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 95,700 |
22 Jul 2016 | MYR | 2.76 | 2.82 | 2.76 | 2.8 | 2.8 | -0.01 (-0.36%) | 76,900 |
21 Jul 2016 | MYR | 2.89 | 2.89 | 2.79 | 2.81 | 2.81 | -0.07 (-2.43%) | 329,400 |
20 Jul 2016 | MYR | 2.86 | 2.9 | 2.84 | 2.88 | 2.88 | +0.05 (+1.77%) | 2,991,600 |