Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | MYR | 2.65 | 2.68 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 970,500 |
1 Aug 2016 | MYR | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,355,800 |
29 Jul 2016 | MYR | 2.67 | 2.68 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 281,300 |
28 Jul 2016 | MYR | 2.63 | 2.69 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 932,800 |
27 Jul 2016 | MYR | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 1,118,600 |
26 Jul 2016 | MYR | 2.62 | 2.65 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,322,600 |
25 Jul 2016 | MYR | 2.63 | 2.63 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 643,500 |
22 Jul 2016 | MYR | 2.58 | 2.63 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,163,300 |
21 Jul 2016 | MYR | 2.6 | 2.62 | 2.55 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,108,100 |
20 Jul 2016 | MYR | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,198,400 |
19 Jul 2016 | MYR | 2.55 | 2.6 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 698,600 |
18 Jul 2016 | MYR | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 2,229,400 |
15 Jul 2016 | MYR | 2.5 | 2.6 | 2.49 | 2.57 | 2.57 | +0.08 (+3.21%) | 3,098,300 |
14 Jul 2016 | MYR | 2.46 | 2.52 | 2.43 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,155,300 |
13 Jul 2016 | MYR | 2.43 | 2.48 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 2,074,700 |
12 Jul 2016 | MYR | 2.4 | 2.45 | 2.4 | 2.43 | 2.43 | +0.06 (+2.53%) | 1,279,900 |
11 Jul 2016 | MYR | 2.37 | 2.43 | 2.37 | 2.37 | 2.37 | +0.01 (+0.42%) | 377,900 |
8 Jul 2016 | MYR | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 312,100 |
7 Jul 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 122,800 |
4 Jul 2016 | MYR | 2.43 | 2.43 | 2.38 | 2.41 | 2.41 | -0.02 (-0.82%) | 57,700 |
1 Jul 2016 | MYR | 2.37 | 2.46 | 2.37 | 2.43 | 2.43 | +0.06 (+2.53%) | 1,163,900 |
30 Jun 2016 | MYR | 2.39 | 2.48 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 1,830,200 |
29 Jun 2016 | MYR | 2.28 | 2.38 | 2.28 | 2.37 | 2.37 | +0.09 (+3.95%) | 1,874,300 |
28 Jun 2016 | MYR | 2.18 | 2.29 | 2.18 | 2.28 | 2.28 | +0.1 (+4.59%) | 916,200 |
27 Jun 2016 | MYR | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 243,700 |
24 Jun 2016 | MYR | 2.27 | 2.27 | 2.13 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,293,300 |
23 Jun 2016 | MYR | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 242,100 |
21 Jun 2016 | MYR | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 735,300 |