Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | MYR | 2.06 | 2.07 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 7,131,200 |
30 Jul 2015 | MYR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 8,300 |
29 Jul 2015 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 17,200 |
28 Jul 2015 | MYR | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 78,200 |
27 Jul 2015 | MYR | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 15,400 |
24 Jul 2015 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 73,900 |
23 Jul 2015 | MYR | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | +0.01 (+0.49%) | 400 |
22 Jul 2015 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 152,000 |
21 Jul 2015 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 132,500 |
20 Jul 2015 | MYR | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 125,800 |
16 Jul 2015 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 59,600 |
15 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 36,300 |
14 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 428,700 |
13 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 58,200 |
10 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 32,800 |
9 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 117,300 |
8 Jul 2015 | MYR | 2.1 | 2.11 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 314,500 |
7 Jul 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 109,100 |
6 Jul 2015 | MYR | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 15,400 |
3 Jul 2015 | MYR | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 115,100 |
2 Jul 2015 | MYR | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 61,300 |
1 Jul 2015 | MYR | 2.12 | 2.13 | 2.05 | 2.13 | 2.13 | +0.03 (+1.43%) | 260,700 |
30 Jun 2015 | MYR | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 832,400 |
29 Jun 2015 | MYR | 2.08 | 2.08 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 656,600 |
26 Jun 2015 | MYR | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 310,300 |
25 Jun 2015 | MYR | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 141,200 |
24 Jun 2015 | MYR | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 185,100 |
23 Jun 2015 | MYR | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 173,500 |
22 Jun 2015 | MYR | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 206,500 |
19 Jun 2015 | MYR | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | +0.08 (+3.92%) | 293,700 |