Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 2,700,800 |
29 Aug 2016 | MYR | 2.5 | 2.5 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 2,256,900 |
26 Aug 2016 | MYR | 2.42 | 2.5 | 2.4 | 2.47 | 2.47 | +0.05 (+2.07%) | 903,600 |
25 Aug 2016 | MYR | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 3,436,400 |
24 Aug 2016 | MYR | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 2,343,800 |
23 Aug 2016 | MYR | 2.37 | 2.4 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 1,808,400 |
22 Aug 2016 | MYR | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 633,100 |
19 Aug 2016 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,476,500 |
18 Aug 2016 | MYR | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,715,700 |
17 Aug 2016 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,745,700 |
16 Aug 2016 | MYR | 2.41 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 2,373,400 |
15 Aug 2016 | MYR | 2.45 | 2.45 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 1,619,400 |
12 Aug 2016 | MYR | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 483,000 |
11 Aug 2016 | MYR | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 258,600 |
10 Aug 2016 | MYR | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 976,000 |
9 Aug 2016 | MYR | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 588,600 |
8 Aug 2016 | MYR | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 471,000 |
5 Aug 2016 | MYR | 2.4 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,185,300 |
4 Aug 2016 | MYR | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,464,800 |
3 Aug 2016 | MYR | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 2,713,400 |
2 Aug 2016 | MYR | 2.37 | 2.4 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 400,000 |
1 Aug 2016 | MYR | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 78,900 |
29 Jul 2016 | MYR | 2.4 | 2.4 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 295,800 |
28 Jul 2016 | MYR | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,182,100 |
27 Jul 2016 | MYR | 2.36 | 2.4 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 2,711,400 |
26 Jul 2016 | MYR | 2.38 | 2.4 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 3,615,200 |
25 Jul 2016 | MYR | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 3,564,500 |
22 Jul 2016 | MYR | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | -0.01 (-0.42%) | 172,100 |
21 Jul 2016 | MYR | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 2,028,300 |
20 Jul 2016 | MYR | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 4,879,800 |