Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,738,300 |
26 Aug 2016 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 185,800 |
25 Aug 2016 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 762,300 |
24 Aug 2016 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 2,194,300 |
23 Aug 2016 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 1,155,900 |
22 Aug 2016 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 337,000 |
19 Aug 2016 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 818,800 |
18 Aug 2016 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,595,700 |
17 Aug 2016 | MYR | 0.165 | 0.18 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 7,673,700 |
16 Aug 2016 | MYR | 0.155 | 0.17 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 2,412,400 |
15 Aug 2016 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 2,027,100 |
12 Aug 2016 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 630,200 |
11 Aug 2016 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 413,000 |
10 Aug 2016 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,349,200 |
9 Aug 2016 | MYR | 0.17 | 0.185 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 11,366,900 |
8 Aug 2016 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.015 (+10.34%) | 4,837,000 |
5 Aug 2016 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 120,000 |
4 Aug 2016 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 176,200 |
3 Aug 2016 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 210,600 |
2 Aug 2016 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 268,000 |
1 Aug 2016 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 235,000 |
29 Jul 2016 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 96,100 |
28 Jul 2016 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 186,700 |
27 Jul 2016 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 189,300 |
26 Jul 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 198,100 |
25 Jul 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 209,300 |
22 Jul 2016 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 110,000 |
21 Jul 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 207,500 |
20 Jul 2016 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 411,700 |
19 Jul 2016 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 36,000 |