Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | MYR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 3.85 | 3.95 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 349,000 |
4 Jul 2016 | MYR | 3.7 | 3.83 | 3.7 | 3.83 | 3.83 | +0.15 (+4.08%) | 2,100 |
1 Jul 2016 | MYR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
30 Jun 2016 | MYR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
29 Jun 2016 | MYR | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 10,000 |
28 Jun 2016 | MYR | 3.7 | 3.7 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 16,600 |
27 Jun 2016 | MYR | 3.71 | 3.72 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 7,600 |
24 Jun 2016 | MYR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 1,000 |
23 Jun 2016 | MYR | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.06 (-1.56%) | 12,000 |
21 Jun 2016 | MYR | 3.9 | 3.9 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 59,800 |
20 Jun 2016 | MYR | 3.8 | 4 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 101,100 |
17 Jun 2016 | MYR | 3.77 | 3.88 | 3.75 | 3.82 | 3.82 | +0.12 (+3.24%) | 25,000 |
16 Jun 2016 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
15 Jun 2016 | MYR | 3.84 | 3.84 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 74,800 |
14 Jun 2016 | MYR | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 17,200 |
13 Jun 2016 | MYR | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 7,000 |
10 Jun 2016 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 306,000 |
9 Jun 2016 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 749,100 |
8 Jun 2016 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | +0.05 (+1.30%) | 18,600 |
7 Jun 2016 | MYR | 3.85 | 3.9 | 3.83 | 3.85 | 3.85 | +0.05 (+1.32%) | 11,600 |
6 Jun 2016 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 6,000 |
3 Jun 2016 | MYR | 3.81 | 3.81 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 10,600 |
2 Jun 2016 | MYR | 3.92 | 3.92 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 8,900 |
1 Jun 2016 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 3,000 |
31 May 2016 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
30 May 2016 | MYR | 3.92 | 3.92 | 3.9 | 3.92 | 3.92 | +0.17 (+4.53%) | 3,300 |
27 May 2016 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
26 May 2016 | MYR | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 18,000 |
25 May 2016 | MYR | 3.8 | 3.81 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 48,200 |