Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 2.3 | 2.37 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 3,518,000 |
18 Jul 2016 | MYR | 2.31 | 2.32 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,547,900 |
15 Jul 2016 | MYR | 2.37 | 2.37 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 1,996,400 |
14 Jul 2016 | MYR | 2.34 | 2.38 | 2.26 | 2.33 | 2.33 | -0.16 (-6.43%) | 5,586,800 |
13 Jul 2016 | MYR | 2.17 | 2.49 | 2.17 | 2.49 | 2.49 | +0.3 (+13.70%) | 7,505,200 |
12 Jul 2016 | MYR | 2.15 | 2.2 | 2.15 | 2.19 | 2.19 | +0.03 (+1.39%) | 1,214,500 |
11 Jul 2016 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 46,300 |
8 Jul 2016 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 217,200 |
7 Jul 2016 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 30,800 |
4 Jul 2016 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 141,600 |
1 Jul 2016 | MYR | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -0.03 (-1.37%) | 368,400 |
30 Jun 2016 | MYR | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 203,100 |
29 Jun 2016 | MYR | 2.12 | 2.2 | 2.11 | 2.17 | 2.17 | +0.05 (+2.36%) | 2,552,500 |
28 Jun 2016 | MYR | 2.1 | 2.13 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 87,300 |
27 Jun 2016 | MYR | 2.1 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 370,000 |
24 Jun 2016 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 80,800 |
23 Jun 2016 | MYR | 2.1 | 2.13 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 889,600 |
21 Jun 2016 | MYR | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 361,900 |
20 Jun 2016 | MYR | 2.09 | 2.11 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 169,600 |
17 Jun 2016 | MYR | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 61,500 |
16 Jun 2016 | MYR | 2.1 | 2.11 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 63,200 |
15 Jun 2016 | MYR | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 565,000 |
14 Jun 2016 | MYR | 2.13 | 2.15 | 2.1 | 2.11 | 2.11 | -0.17 (-7.46%) | 295,700 |
13 Jun 2016 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 792,300 |
10 Jun 2016 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 202,800 |
9 Jun 2016 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 288,100 |
8 Jun 2016 | MYR | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 418,600 |
7 Jun 2016 | MYR | 2.3 | 2.35 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 1,179,900 |