Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 59,000 |
29 Aug 2016 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 60,000 |
26 Aug 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 60,000 |
25 Aug 2016 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 336,600 |
24 Aug 2016 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 162,300 |
23 Aug 2016 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 266,400 |
22 Aug 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 60,000 |
19 Aug 2016 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 491,000 |
18 Aug 2016 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 136,900 |
17 Aug 2016 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 60,100 |
16 Aug 2016 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 310,300 |
15 Aug 2016 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 586,500 |
12 Aug 2016 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 119,900 |
11 Aug 2016 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 32,500 |
10 Aug 2016 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 544,200 |
9 Aug 2016 | MYR | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 686,300 |
8 Aug 2016 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 222,000 |
5 Aug 2016 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 501,100 |
4 Aug 2016 | MYR | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 2,724,500 |
3 Aug 2016 | MYR | 0.32 | 0.34 | 0.305 | 0.34 | 0.34 | +0.025 (+7.94%) | 4,390,300 |
2 Aug 2016 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 1,662,600 |
1 Aug 2016 | MYR | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,222,000 |
29 Jul 2016 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 507,600 |
28 Jul 2016 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 751,500 |
27 Jul 2016 | MYR | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.02 (+6.56%) | 3,331,900 |
26 Jul 2016 | MYR | 0.285 | 0.325 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 8,505,000 |
25 Jul 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 360,700 |
22 Jul 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 143,000 |
21 Jul 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 136,000 |
20 Jul 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 398,000 |