Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 34,800 |
16 Aug 2016 | MYR | 0.565 | 0.585 | 0.565 | 0.585 | 0.585 | +0.02 (+3.54%) | 139,400 |
15 Aug 2016 | MYR | 0.565 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 538,600 |
12 Aug 2016 | MYR | 0.58 | 0.62 | 0.565 | 0.57 | 0.57 | -0.015 (-2.56%) | 565,600 |
11 Aug 2016 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 100,000 |
10 Aug 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
9 Aug 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
8 Aug 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
5 Aug 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
4 Aug 2016 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.015 (+2.65%) | 40,000 |
3 Aug 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
2 Aug 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
1 Aug 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 16,000 |
29 Jul 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
28 Jul 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
27 Jul 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
26 Jul 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,000 |
25 Jul 2016 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 26,000 |
22 Jul 2016 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | +0.015 (+2.68%) | 17,600 |
21 Jul 2016 | MYR | 0.565 | 0.59 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 55,800 |
20 Jul 2016 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.02 (+3.60%) | 99,800 |
19 Jul 2016 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
18 Jul 2016 | MYR | 0.555 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 248,400 |
15 Jul 2016 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 148,000 |
14 Jul 2016 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 202,000 |
13 Jul 2016 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 30,000 |
12 Jul 2016 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 84,800 |
11 Jul 2016 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
8 Jul 2016 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 52,000 |
7 Jul 2016 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |