Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 0.5733 | 0.5767 | 0.57 | 0.57 | 0.57 | -0.003 (-0.58%) | 249,450 |
26 Aug 2016 | MYR | 0.5767 | 0.58 | 0.5733 | 0.5733 | 0.5733 | 0.0 (0.0%) | 288,750 |
25 Aug 2016 | MYR | 0.57 | 0.58 | 0.57 | 0.5733 | 0.5733 | +0.003 (+0.58%) | 268,800 |
24 Aug 2016 | MYR | 0.5767 | 0.5767 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 777,000 |
23 Aug 2016 | MYR | 0.58 | 0.58 | 0.5767 | 0.58 | 0.58 | -0.003 (-0.57%) | 733,350 |
22 Aug 2016 | MYR | 0.59 | 0.5933 | 0.58 | 0.5833 | 0.5833 | -0.007 (-1.14%) | 1,685,850 |
19 Aug 2016 | MYR | 0.59 | 0.59 | 0.5833 | 0.59 | 0.59 | 0.0 (0.0%) | 3,562,500 |
18 Aug 2016 | MYR | 0.6067 | 0.6067 | 0.58 | 0.59 | 0.59 | -0.013 (-2.20%) | 7,286,400 |
17 Aug 2016 | MYR | 0.5967 | 0.61 | 0.5967 | 0.6033 | 0.6033 | +0.007 (+1.11%) | 3,476,550 |
16 Aug 2016 | MYR | 0.6033 | 0.6067 | 0.5933 | 0.5967 | 0.5967 | -0.007 (-1.09%) | 3,564,600 |
15 Aug 2016 | MYR | 0.5967 | 0.61 | 0.5967 | 0.6033 | 0.6033 | +0.007 (+1.11%) | 3,603,300 |
12 Aug 2016 | MYR | 0.58 | 0.6 | 0.58 | 0.5967 | 0.5967 | +0.017 (+2.88%) | 11,970,150 |
11 Aug 2016 | MYR | 0.58 | 0.5867 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 3,491,250 |
10 Aug 2016 | MYR | 0.58 | 0.58 | 0.5767 | 0.58 | 0.58 | 0.0 (0.0%) | 715,050 |
9 Aug 2016 | MYR | 0.58 | 0.58 | 0.5767 | 0.58 | 0.58 | +0.007 (+1.17%) | 2,267,250 |
8 Aug 2016 | MYR | 0.5633 | 0.58 | 0.5633 | 0.5733 | 0.5733 | +0.007 (+1.16%) | 2,780,100 |
5 Aug 2016 | MYR | 0.5667 | 0.57 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 1,092,750 |
4 Aug 2016 | MYR | 0.5667 | 0.57 | 0.56 | 0.5667 | 0.5667 | +0.003 (+0.60%) | 985,800 |
3 Aug 2016 | MYR | 0.55 | 0.57 | 0.55 | 0.5633 | 0.5633 | +0.017 (+3.04%) | 3,501,000 |
2 Aug 2016 | MYR | 0.5467 | 0.55 | 0.5467 | 0.5467 | 0.5467 | +0.003 (+0.63%) | 345,300 |
1 Aug 2016 | MYR | 0.5467 | 0.55 | 0.5433 | 0.5433 | 0.5433 | -0.003 (-0.62%) | 983,400 |
29 Jul 2016 | MYR | 0.55 | 0.55 | 0.5467 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 341,100 |
28 Jul 2016 | MYR | 0.5467 | 0.55 | 0.5467 | 0.55 | 0.55 | +0.003 (+0.60%) | 667,500 |
27 Jul 2016 | MYR | 0.55 | 0.55 | 0.5467 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 94,500 |
26 Jul 2016 | MYR | 0.5533 | 0.5533 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 657,600 |
25 Jul 2016 | MYR | 0.5433 | 0.55 | 0.5433 | 0.55 | 0.55 | +0.003 (+0.60%) | 136,500 |
22 Jul 2016 | MYR | 0.5533 | 0.5533 | 0.5467 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 125,550 |
21 Jul 2016 | MYR | 0.5533 | 0.5533 | 0.5433 | 0.55 | 0.55 | -0.003 (-0.60%) | 910,800 |
20 Jul 2016 | MYR | 0.5533 | 0.5567 | 0.55 | 0.5533 | 0.5533 | 0.0 (0.0%) | 591,750 |
19 Jul 2016 | MYR | 0.5533 | 0.5533 | 0.55 | 0.5533 | 0.5533 | 0.0 (0.0%) | 293,850 |