Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | MYR | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 18,200 |
3 Aug 2015 | MYR | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 31,000 |
31 Jul 2015 | MYR | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 18,500 |
30 Jul 2015 | MYR | 2.5 | 2.5 | 2.46 | 2.47 | 2.47 | -0.13 (-5%) | 16,900 |
29 Jul 2015 | MYR | 2.57 | 2.61 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 56,800 |
28 Jul 2015 | MYR | 2.5 | 2.57 | 2.41 | 2.57 | 2.57 | +0.02 (+0.78%) | 99,500 |
27 Jul 2015 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 2,000 |
24 Jul 2015 | MYR | 2.69 | 2.75 | 2.56 | 2.6 | 2.6 | -0.08 (-2.99%) | 385,700 |
23 Jul 2015 | MYR | 2.45 | 2.7 | 2.45 | 2.68 | 2.68 | +0.23 (+9.39%) | 468,500 |
22 Jul 2015 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 43,000 |
21 Jul 2015 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
20 Jul 2015 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
16 Jul 2015 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
15 Jul 2015 | MYR | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 8,800 |
14 Jul 2015 | MYR | 2.5 | 2.5 | 2.47 | 2.47 | 2.47 | -0.05 (-1.98%) | 12,800 |
13 Jul 2015 | MYR | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 52,900 |
10 Jul 2015 | MYR | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | +0.1 (+4.17%) | 80,800 |
9 Jul 2015 | MYR | 2.35 | 2.4 | 2.31 | 2.4 | 2.4 | +0.05 (+2.13%) | 60,300 |
8 Jul 2015 | MYR | 2.4 | 2.4 | 2.33 | 2.35 | 2.35 | -0.09 (-3.69%) | 102,300 |
7 Jul 2015 | MYR | 2.42 | 2.44 | 2.37 | 2.44 | 2.44 | +0.02 (+0.83%) | 90,800 |
6 Jul 2015 | MYR | 2.42 | 2.42 | 2.35 | 2.42 | 2.42 | 0.0 (0.0%) | 87,600 |
3 Jul 2015 | MYR | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 39,000 |
2 Jul 2015 | MYR | 2.45 | 2.59 | 2.45 | 2.47 | 2.47 | +0.05 (+2.07%) | 41,600 |
1 Jul 2015 | MYR | 2.44 | 2.46 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 162,500 |
30 Jun 2015 | MYR | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 45,500 |
29 Jun 2015 | MYR | 2.62 | 2.62 | 2.45 | 2.48 | 2.48 | -0.1 (-3.88%) | 15,100 |
26 Jun 2015 | MYR | 2.61 | 2.62 | 2.51 | 2.58 | 2.58 | -0.04 (-1.53%) | 18,700 |
25 Jun 2015 | MYR | 2.6 | 2.73 | 2.5 | 2.62 | 2.62 | +0.02 (+0.77%) | 543,000 |
24 Jun 2015 | MYR | 2.56 | 2.6 | 2.55 | 2.6 | 2.6 | +0.06 (+2.36%) | 8,500 |
23 Jun 2015 | MYR | 2.49 | 2.55 | 2.46 | 2.54 | 2.54 | +0.05 (+2.01%) | 26,000 |