Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | MYR | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 705,200 |
7 Jun 2016 | MYR | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 314,800 |
6 Jun 2016 | MYR | 2.01 | 2.03 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 696,600 |
3 Jun 2016 | MYR | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.04 (-1.95%) | 579,600 |
2 Jun 2016 | MYR | 2 | 2.08 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,043,200 |
1 Jun 2016 | MYR | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 370,700 |
31 May 2016 | MYR | 1.92 | 2.04 | 1.92 | 2.03 | 2.03 | +0.12 (+6.28%) | 1,268,800 |
30 May 2016 | MYR | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.06 (-3.05%) | 1,185,900 |
27 May 2016 | MYR | 2.02 | 2.04 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 1,638,300 |
26 May 2016 | MYR | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 1,044,200 |
25 May 2016 | MYR | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 995,200 |
24 May 2016 | MYR | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,298,900 |
23 May 2016 | MYR | 2.1 | 2.13 | 2.01 | 2.07 | 2.07 | -0.27 (-11.54%) | 6,529,700 |
20 May 2016 | MYR | 2.4 | 2.41 | 2.33 | 2.34 | 2.34 | -0.06 (-2.50%) | 659,800 |
19 May 2016 | MYR | 2.38 | 2.43 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 723,000 |
18 May 2016 | MYR | 2.45 | 2.51 | 2.31 | 2.37 | 2.37 | -0.08 (-3.27%) | 3,099,600 |
17 May 2016 | MYR | 2.34 | 2.45 | 2.33 | 2.45 | 2.45 | +0.11 (+4.70%) | 1,400,700 |
16 May 2016 | MYR | 2.32 | 2.34 | 2.27 | 2.34 | 2.34 | +0.02 (+0.86%) | 692,300 |
13 May 2016 | MYR | 2.32 | 2.37 | 2.23 | 2.32 | 2.32 | +0.03 (+1.31%) | 3,578,200 |
12 May 2016 | MYR | 2.14 | 2.29 | 2.12 | 2.29 | 2.29 | +0.17 (+8.02%) | 2,525,500 |
11 May 2016 | MYR | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | +0.07 (+3.41%) | 2,272,700 |
10 May 2016 | MYR | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 662,500 |
9 May 2016 | MYR | 2.14 | 2.14 | 2.01 | 2.04 | 2.04 | -0.1 (-4.67%) | 3,445,000 |
6 May 2016 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 495,400 |
5 May 2016 | MYR | 2.17 | 2.19 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,043,800 |
4 May 2016 | MYR | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 943,300 |
3 May 2016 | MYR | 2.22 | 2.23 | 2.12 | 2.13 | 2.13 | -0.09 (-4.05%) | 789,200 |
29 Apr 2016 | MYR | 2.21 | 2.22 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 211,500 |
28 Apr 2016 | MYR | 2.21 | 2.26 | 2.17 | 2.22 | 2.22 | 0.0 (0.0%) | 1,328,100 |
27 Apr 2016 | MYR | 2.14 | 2.22 | 2.13 | 2.22 | 2.22 | +0.08 (+3.74%) | 601,100 |