Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,930,200 |
10 Sep 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,975,800 |
9 Sep 2015 | MYR | 0.215 | 0.245 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 11,697,300 |
8 Sep 2015 | MYR | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 2,785,100 |
7 Sep 2015 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 641,700 |
4 Sep 2015 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,019,400 |
3 Sep 2015 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 1,082,200 |
2 Sep 2015 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 605,300 |
1 Sep 2015 | MYR | 0.215 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,051,300 |
28 Aug 2015 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,097,500 |
27 Aug 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 746,300 |
26 Aug 2015 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 848,800 |
25 Aug 2015 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 869,500 |
24 Aug 2015 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,130,000 |
21 Aug 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 385,000 |
20 Aug 2015 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 975,800 |
19 Aug 2015 | MYR | 0.205 | 0.225 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 5,960,400 |
18 Aug 2015 | MYR | 0.2 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,176,600 |
17 Aug 2015 | MYR | 0.215 | 0.22 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,485,300 |
14 Aug 2015 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 3,143,200 |
13 Aug 2015 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 3,392,000 |
12 Aug 2015 | MYR | 0.24 | 0.245 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,052,600 |
11 Aug 2015 | MYR | 0.245 | 0.265 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 4,085,700 |
10 Aug 2015 | MYR | 0.265 | 0.265 | 0.235 | 0.24 | 0.24 | -0.025 (-9.43%) | 5,969,800 |
7 Aug 2015 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 4,286,100 |
6 Aug 2015 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,080,300 |
5 Aug 2015 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,023,600 |
4 Aug 2015 | MYR | 0.3 | 0.305 | 0.27 | 0.27 | 0.27 | -0.035 (-11.48%) | 21,348,900 |
3 Aug 2015 | MYR | 0.24 | 0.305 | 0.24 | 0.305 | 0.305 | +0.065 (+27.08%) | 23,339,100 |
31 Jul 2015 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 488,500 |