Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | MYR | 0.53 | 0.53 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 238,800 |
31 May 2016 | MYR | 0.53 | 0.53 | 0.5233 | 0.5233 | 0.5233 | -0.023 (-4.28%) | 560,700 |
30 May 2016 | MYR | 0.55 | 0.5533 | 0.54 | 0.5467 | 0.5467 | 0.0 (0.0%) | 660,600 |
27 May 2016 | MYR | 0.5267 | 0.55 | 0.5267 | 0.5467 | 0.5467 | +0.017 (+3.15%) | 189,600 |
26 May 2016 | MYR | 0.5333 | 0.5433 | 0.53 | 0.53 | 0.53 | -0.007 (-1.25%) | 115,200 |
25 May 2016 | MYR | 0.5433 | 0.5433 | 0.5267 | 0.5367 | 0.5367 | -0.007 (-1.21%) | 952,200 |
24 May 2016 | MYR | 0.5433 | 0.5467 | 0.54 | 0.5433 | 0.5433 | -0.003 (-0.62%) | 184,800 |
23 May 2016 | MYR | 0.5467 | 0.5467 | 0.5433 | 0.5467 | 0.5467 | 0.0 (0.0%) | 194,400 |
20 May 2016 | MYR | 0.5467 | 0.5467 | 0.5433 | 0.5467 | 0.5467 | 0.0 (0.0%) | 54,300 |
19 May 2016 | MYR | 0.54 | 0.56 | 0.54 | 0.5467 | 0.5467 | +0.007 (+1.24%) | 633,600 |
18 May 2016 | MYR | 0.5433 | 0.5467 | 0.5367 | 0.54 | 0.54 | -0.003 (-0.61%) | 282,000 |
17 May 2016 | MYR | 0.55 | 0.55 | 0.54 | 0.5433 | 0.5433 | -0.007 (-1.22%) | 245,400 |
16 May 2016 | MYR | 0.5333 | 0.56 | 0.5333 | 0.55 | 0.55 | +0.017 (+3.13%) | 425,700 |
13 May 2016 | MYR | 0.5367 | 0.54 | 0.5333 | 0.5333 | 0.5333 | -0.003 (-0.63%) | 684,600 |
12 May 2016 | MYR | 0.5467 | 0.55 | 0.5367 | 0.5367 | 0.5367 | -0.01 (-1.83%) | 990,900 |
11 May 2016 | MYR | 0.55 | 0.55 | 0.5433 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 204,900 |
10 May 2016 | MYR | 0.54 | 0.55 | 0.5367 | 0.55 | 0.55 | +0.01 (+1.85%) | 364,800 |
9 May 2016 | MYR | 0.5567 | 0.5567 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,717,700 |
6 May 2016 | MYR | 0.5733 | 0.5733 | 0.5667 | 0.57 | 0.57 | 0.0 (0.0%) | 173,100 |
5 May 2016 | MYR | 0.57 | 0.5733 | 0.5667 | 0.57 | 0.57 | 0.0 (0.0%) | 368,100 |
4 May 2016 | MYR | 0.5567 | 0.57 | 0.5567 | 0.57 | 0.57 | +0.013 (+2.39%) | 238,200 |
3 May 2016 | MYR | 0.56 | 0.5667 | 0.5567 | 0.5567 | 0.5567 | -0.01 (-1.76%) | 565,500 |
29 Apr 2016 | MYR | 0.5667 | 0.5667 | 0.5567 | 0.5667 | 0.5667 | 0.0 (0.0%) | 516,600 |
28 Apr 2016 | MYR | 0.57 | 0.5733 | 0.5667 | 0.5667 | 0.5667 | -0.007 (-1.15%) | 348,300 |
27 Apr 2016 | MYR | 0.5733 | 0.5733 | 0.5667 | 0.5733 | 0.5733 | 0.0 (0.0%) | 673,200 |
26 Apr 2016 | MYR | 0.5733 | 0.58 | 0.57 | 0.5733 | 0.5733 | +0.003 (+0.58%) | 1,651,500 |
25 Apr 2016 | MYR | 0.5733 | 0.5833 | 0.57 | 0.57 | 0.57 | -0.003 (-0.58%) | 979,500 |
22 Apr 2016 | MYR | 0.5733 | 0.5733 | 0.57 | 0.5733 | 0.5733 | 0.0 (0.0%) | 296,100 |
21 Apr 2016 | MYR | 0.57 | 0.5733 | 0.57 | 0.5733 | 0.5733 | 0.0 (0.0%) | 130,500 |
20 Apr 2016 | MYR | 0.5733 | 0.5833 | 0.57 | 0.5733 | 0.5733 | 0.0 (0.0%) | 582,600 |