Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | MYR | 0.4967 | 0.51 | 0.4967 | 0.5067 | 0.5067 | +0.01 (+2.01%) | 272,100 |
13 Jul 2016 | MYR | 0.4967 | 0.4967 | 0.4933 | 0.4967 | 0.4967 | 0.0 (0.0%) | 166,500 |
12 Jul 2016 | MYR | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | +0.003 (+0.69%) | 142,500 |
11 Jul 2016 | MYR | 0.4967 | 0.5 | 0.4933 | 0.4933 | 0.4933 | 0.0 (0.0%) | 108,000 |
8 Jul 2016 | MYR | 0.4867 | 0.5 | 0.4867 | 0.4933 | 0.4933 | +0.003 (+0.67%) | 145,800 |
7 Jul 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.4867 | 0.49 | 0.4867 | 0.49 | 0.49 | +0.007 (+1.39%) | 41,400 |
4 Jul 2016 | MYR | 0.4867 | 0.49 | 0.4833 | 0.4833 | 0.4833 | +0.003 (+0.69%) | 63,000 |
1 Jul 2016 | MYR | 0.4833 | 0.4833 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 114,600 |
30 Jun 2016 | MYR | 0.4833 | 0.4967 | 0.4833 | 0.4867 | 0.4867 | 0.0 (0.0%) | 120,300 |
29 Jun 2016 | MYR | 0.48 | 0.5 | 0.48 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 157,800 |
28 Jun 2016 | MYR | 0.4767 | 0.48 | 0.4767 | 0.48 | 0.48 | +0.003 (+0.69%) | 111,000 |
27 Jun 2016 | MYR | 0.4667 | 0.4767 | 0.4667 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 279,900 |
24 Jun 2016 | MYR | 0.4833 | 0.4833 | 0.47 | 0.48 | 0.48 | -0.003 (-0.68%) | 393,000 |
23 Jun 2016 | MYR | 0.4967 | 0.4967 | 0.4833 | 0.4833 | 0.4833 | -0.007 (-1.37%) | 647,100 |
21 Jun 2016 | MYR | 0.4867 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 597,000 |
20 Jun 2016 | MYR | 0.4967 | 0.4967 | 0.4867 | 0.49 | 0.49 | -0.007 (-1.35%) | 132,300 |
17 Jun 2016 | MYR | 0.4867 | 0.4967 | 0.4867 | 0.4967 | 0.4967 | +0.01 (+2.05%) | 198,300 |
16 Jun 2016 | MYR | 0.4933 | 0.4933 | 0.4867 | 0.4867 | 0.4867 | -0.007 (-1.34%) | 232,200 |
15 Jun 2016 | MYR | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.0 (0.0%) | 247,500 |
14 Jun 2016 | MYR | 0.5033 | 0.5033 | 0.4933 | 0.4933 | 0.4933 | -0.007 (-1.34%) | 676,500 |
13 Jun 2016 | MYR | 0.5033 | 0.5033 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 74,100 |
10 Jun 2016 | MYR | 0.5067 | 0.51 | 0.5033 | 0.51 | 0.51 | +0.003 (+0.65%) | 378,000 |
9 Jun 2016 | MYR | 0.51 | 0.51 | 0.5033 | 0.5067 | 0.5067 | -0.003 (-0.65%) | 403,500 |
8 Jun 2016 | MYR | 0.5133 | 0.5133 | 0.5067 | 0.51 | 0.51 | -0.003 (-0.64%) | 145,200 |
7 Jun 2016 | MYR | 0.5167 | 0.5167 | 0.51 | 0.5133 | 0.5133 | -0.003 (-0.66%) | 98,700 |
6 Jun 2016 | MYR | 0.5167 | 0.5233 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 257,700 |
3 Jun 2016 | MYR | 0.5167 | 0.5233 | 0.5133 | 0.5167 | 0.5167 | +0.007 (+1.31%) | 546,300 |
2 Jun 2016 | MYR | 0.5167 | 0.5167 | 0.5 | 0.51 | 0.51 | -0.007 (-1.30%) | 740,100 |