Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | MYR | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 318,500 |
7 Aug 2015 | MYR | 0.525 | 0.525 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 197,000 |
6 Aug 2015 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 278,900 |
5 Aug 2015 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 81,000 |
4 Aug 2015 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 188,100 |
3 Aug 2015 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 108,900 |
31 Jul 2015 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 117,000 |
30 Jul 2015 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 164,700 |
29 Jul 2015 | MYR | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 818,100 |
28 Jul 2015 | MYR | 0.575 | 0.575 | 0.545 | 0.55 | 0.55 | -0.025 (-4.35%) | 315,200 |
27 Jul 2015 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 611,200 |
24 Jul 2015 | MYR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.005 (+0.84%) | 1,104,300 |
23 Jul 2015 | MYR | 0.58 | 0.595 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 387,100 |
22 Jul 2015 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 295,100 |
21 Jul 2015 | MYR | 0.575 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,222,700 |
20 Jul 2015 | MYR | 0.565 | 0.58 | 0.56 | 0.58 | 0.58 | +0.015 (+2.65%) | 416,800 |
16 Jul 2015 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.01 (+1.80%) | 240,100 |
15 Jul 2015 | MYR | 0.56 | 0.56 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 628,500 |
14 Jul 2015 | MYR | 0.55 | 0.555 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 399,000 |
13 Jul 2015 | MYR | 0.565 | 0.565 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 251,700 |
10 Jul 2015 | MYR | 0.555 | 0.565 | 0.53 | 0.565 | 0.565 | -0.01 (-1.74%) | 5,265,500 |
9 Jul 2015 | MYR | 0.565 | 0.585 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 946,800 |
8 Jul 2015 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 803,500 |
7 Jul 2015 | MYR | 0.585 | 0.61 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,437,300 |
6 Jul 2015 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 413,000 |
3 Jul 2015 | MYR | 0.565 | 0.585 | 0.565 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,230,200 |
2 Jul 2015 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 462,000 |
1 Jul 2015 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,016,400 |
30 Jun 2015 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 3,279,300 |
29 Jun 2015 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 636,800 |