Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 277,400 |
18 Jul 2016 | MYR | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.08 (-3.39%) | 5,325,700 |
15 Jul 2016 | MYR | 2.48 | 2.48 | 2.27 | 2.36 | 2.36 | -0.07 (-2.88%) | 612,300 |
14 Jul 2016 | MYR | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 5,283,500 |
13 Jul 2016 | MYR | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,089,100 |
12 Jul 2016 | MYR | 2.5 | 2.65 | 2.48 | 2.49 | 2.49 | +2 (+408.58%) | 693,300 |
12 Jul 2016 |
|
|||||||
11 Jul 2016 | MYR | 2.46 | 2.464 | 2.448 | 2.448 | 2.448 | -0.008 (-0.33%) | 440,000 |
8 Jul 2016 | MYR | 2.46 | 2.464 | 2.456 | 2.456 | 2.456 | -0.004 (-0.16%) | 85,500 |
7 Jul 2016 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.472 | 2.476 | 2.452 | 2.46 | 2.46 | -0.036 (-1.44%) | 97,000 |
4 Jul 2016 | MYR | 2.468 | 2.496 | 2.468 | 2.496 | 2.496 | 0.0 (0.0%) | 7,000 |
1 Jul 2016 | MYR | 2.5 | 2.5 | 2.46 | 2.496 | 2.496 | -0.004 (-0.16%) | 20,000 |
30 Jun 2016 | MYR | 2.472 | 2.5 | 2.46 | 2.5 | 2.5 | -0.012 (-0.48%) | 34,500 |
29 Jun 2016 | MYR | 2.52 | 2.52 | 2.48 | 2.512 | 2.512 | -0.008 (-0.32%) | 28,000 |
28 Jun 2016 | MYR | 2.456 | 2.52 | 2.44 | 2.52 | 2.52 | +0.032 (+1.29%) | 19,000 |
27 Jun 2016 | MYR | 2.488 | 2.492 | 2.488 | 2.488 | 2.488 | 0.0 (0.0%) | 88,000 |
24 Jun 2016 | MYR | 2.56 | 2.56 | 2.48 | 2.488 | 2.488 | 0.0 (0.0%) | 20,500 |
23 Jun 2016 | MYR | 2.508 | 2.508 | 2.48 | 2.488 | 2.488 | -0.032 (-1.27%) | 21,000 |
21 Jun 2016 | MYR | 2.54 | 2.568 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 40,500 |
20 Jun 2016 | MYR | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.032 (-1.24%) | 47,500 |
17 Jun 2016 | MYR | 2.576 | 2.58 | 2.556 | 2.572 | 2.572 | +0.028 (+1.10%) | 67,000 |
16 Jun 2016 | MYR | 2.576 | 2.576 | 2.544 | 2.544 | 2.544 | -0.032 (-1.24%) | 6,000 |
15 Jun 2016 | MYR | 2.58 | 2.58 | 2.576 | 2.576 | 2.576 | -0.004 (-0.16%) | 5,000 |
14 Jun 2016 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | -0.004 (-0.15%) | 17,500 |
13 Jun 2016 | MYR | 2.6 | 2.6 | 2.576 | 2.584 | 2.584 | -0.032 (-1.22%) | 31,500 |
10 Jun 2016 | MYR | 2.62 | 2.62 | 2.612 | 2.616 | 2.616 | -0.06 (-2.24%) | 17,500 |
9 Jun 2016 | MYR | 2.604 | 2.712 | 2.604 | 2.676 | 2.676 | -0.004 (-0.15%) | 375,500 |
8 Jun 2016 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
7 Jun 2016 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |