Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 599,400 |
3 Jun 2016 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,264,400 |
2 Jun 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 380,500 |
1 Jun 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 514,800 |
31 May 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 470,700 |
30 May 2016 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 575,400 |
27 May 2016 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 465,600 |
26 May 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,349,100 |
25 May 2016 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 389,900 |
24 May 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 728,400 |
23 May 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 193,000 |
20 May 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 706,000 |
19 May 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 45,000 |
18 May 2016 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 527,500 |
17 May 2016 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 142,300 |
16 May 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 668,700 |
13 May 2016 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 294,700 |
12 May 2016 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 416,900 |
11 May 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 584,100 |
10 May 2016 | MYR | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 945,300 |
9 May 2016 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,294,900 |
6 May 2016 | MYR | 0.31 | 0.32 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,152,600 |
5 May 2016 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 797,400 |
4 May 2016 | MYR | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,051,900 |
3 May 2016 | MYR | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,651,600 |
29 Apr 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,076,900 |
28 Apr 2016 | MYR | 0.29 | 0.295 | 0.27 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,334,700 |
27 Apr 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 857,700 |
26 Apr 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,315,100 |
25 Apr 2016 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,647,800 |