Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,775,900 |
3 Jun 2016 | MYR | 2.28 | 2.3 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 447,900 |
2 Jun 2016 | MYR | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 62,900 |
1 Jun 2016 | MYR | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 656,100 |
31 May 2016 | MYR | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 2,628,000 |
30 May 2016 | MYR | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 403,000 |
27 May 2016 | MYR | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 466,400 |
26 May 2016 | MYR | 2.21 | 2.3 | 2.21 | 2.28 | 2.28 | +0.07 (+3.17%) | 2,903,400 |
25 May 2016 | MYR | 2.2 | 2.25 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,530,700 |
24 May 2016 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,690,700 |
23 May 2016 | MYR | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 2,010,100 |
20 May 2016 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 285,800 |
19 May 2016 | MYR | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 315,900 |
18 May 2016 | MYR | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 3,186,700 |
17 May 2016 | MYR | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 210,900 |
16 May 2016 | MYR | 2.2 | 2.22 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 260,600 |
13 May 2016 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 832,500 |
12 May 2016 | MYR | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 321,300 |
11 May 2016 | MYR | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 272,800 |
10 May 2016 | MYR | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 1,563,100 |
9 May 2016 | MYR | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 75,400 |
6 May 2016 | MYR | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 141,500 |
5 May 2016 | MYR | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,297,500 |
4 May 2016 | MYR | 2.21 | 2.24 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,411,500 |
3 May 2016 | MYR | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 131,500 |
29 Apr 2016 | MYR | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,086,300 |
28 Apr 2016 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,351,800 |
27 Apr 2016 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 55,600 |
26 Apr 2016 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 44,600 |
25 Apr 2016 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 93,100 |