Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | MYR | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,223,200 |
17 Jun 2016 | MYR | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,742,600 |
16 Jun 2016 | MYR | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 943,600 |
15 Jun 2016 | MYR | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 638,900 |
14 Jun 2016 | MYR | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 337,900 |
13 Jun 2016 | MYR | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 536,000 |
10 Jun 2016 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 144,700 |
9 Jun 2016 | MYR | 2.39 | 2.4 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 256,800 |
8 Jun 2016 | MYR | 2.35 | 2.39 | 2.33 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,010,000 |
7 Jun 2016 | MYR | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 1,225,000 |
6 Jun 2016 | MYR | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -0.07 (-3.00%) | 1,483,500 |
3 Jun 2016 | MYR | 2.29 | 2.36 | 2.29 | 2.33 | 2.33 | +0.04 (+1.75%) | 745,500 |
2 Jun 2016 | MYR | 2.25 | 2.33 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,231,600 |
1 Jun 2016 | MYR | 2.3 | 2.35 | 2.17 | 2.24 | 2.24 | -0.13 (-5.49%) | 3,168,900 |
31 May 2016 | MYR | 2.36 | 2.43 | 2.25 | 2.37 | 2.37 | -0.02 (-0.84%) | 2,614,400 |
30 May 2016 | MYR | 2.38 | 2.45 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 503,000 |
27 May 2016 | MYR | 2.45 | 2.46 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 423,100 |
26 May 2016 | MYR | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | +0.09 (+3.81%) | 1,577,400 |
25 May 2016 | MYR | 2.37 | 2.39 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,203,200 |
24 May 2016 | MYR | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | +0.04 (+1.72%) | 1,246,100 |
23 May 2016 | MYR | 2.37 | 2.38 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 956,900 |
20 May 2016 | MYR | 2.35 | 2.4 | 2.35 | 2.37 | 2.37 | +0.04 (+1.72%) | 1,780,400 |
19 May 2016 | MYR | 2.4 | 2.42 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 2,709,500 |
18 May 2016 | MYR | 2.27 | 2.39 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 2,849,000 |
17 May 2016 | MYR | 2.24 | 2.3 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,287,300 |
16 May 2016 | MYR | 2.32 | 2.34 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 1,102,700 |
13 May 2016 | MYR | 2.38 | 2.49 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 3,061,700 |
12 May 2016 | MYR | 2.38 | 2.42 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 1,362,000 |
11 May 2016 | MYR | 2.4 | 2.4 | 2.29 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,810,600 |
10 May 2016 | MYR | 2.26 | 2.4 | 2.24 | 2.4 | 2.4 | +0.2 (+9.09%) | 1,387,300 |