Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | MYR | 2.592 | 2.7 | 2.592 | 2.68 | 2.68 | +0.1 (+3.88%) | 76,000 |
3 Jun 2016 | MYR | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | +0.024 (+0.94%) | 81,000 |
2 Jun 2016 | MYR | 2.544 | 2.556 | 2.536 | 2.556 | 2.556 | +0.012 (+0.47%) | 244,500 |
1 Jun 2016 | MYR | 2.436 | 2.544 | 2.436 | 2.544 | 2.544 | +0.008 (+0.32%) | 115,000 |
31 May 2016 | MYR | 2.4 | 2.536 | 2.384 | 2.536 | 2.536 | +0.136 (+5.67%) | 1,254,000 |
30 May 2016 | MYR | 2.6 | 2.6 | 2.344 | 2.4 | 2.4 | -0.228 (-8.68%) | 3,551,500 |
27 May 2016 | MYR | 2.628 | 2.628 | 2.62 | 2.628 | 2.628 | -0.02 (-0.76%) | 65,500 |
26 May 2016 | MYR | 2.62 | 2.652 | 2.616 | 2.648 | 2.648 | +0.028 (+1.07%) | 60,000 |
25 May 2016 | MYR | 2.64 | 2.664 | 2.616 | 2.62 | 2.62 | -0.02 (-0.76%) | 704,500 |
24 May 2016 | MYR | 2.648 | 2.648 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 40,000 |
23 May 2016 | MYR | 2.66 | 2.668 | 2.648 | 2.66 | 2.66 | 0.0 (0.0%) | 41,500 |
20 May 2016 | MYR | 2.66 | 2.696 | 2.66 | 2.66 | 2.66 | -0.008 (-0.30%) | 42,500 |
19 May 2016 | MYR | 2.672 | 2.672 | 2.62 | 2.668 | 2.668 | +0.052 (+1.99%) | 133,500 |
18 May 2016 | MYR | 2.612 | 2.616 | 2.612 | 2.616 | 2.616 | +0.004 (+0.15%) | 25,000 |
17 May 2016 | MYR | 2.612 | 2.62 | 2.612 | 2.612 | 2.612 | +0.004 (+0.15%) | 55,000 |
16 May 2016 | MYR | 2.612 | 2.612 | 2.6 | 2.608 | 2.608 | -0.032 (-1.21%) | 52,500 |
13 May 2016 | MYR | 2.616 | 2.64 | 2.616 | 2.64 | 2.64 | +0.024 (+0.92%) | 155,500 |
12 May 2016 | MYR | 2.604 | 2.64 | 2.604 | 2.616 | 2.616 | +0.02 (+0.77%) | 3,966,500 |
11 May 2016 | MYR | 2.6 | 2.66 | 2.596 | 2.596 | 2.596 | +0.016 (+0.62%) | 2,389,000 |
10 May 2016 | MYR | 2.596 | 2.596 | 2.58 | 2.58 | 2.58 | -0.012 (-0.46%) | 2,482,000 |
9 May 2016 | MYR | 2.6 | 2.604 | 2.58 | 2.592 | 2.592 | -0.008 (-0.31%) | 2,515,000 |
6 May 2016 | MYR | 2.636 | 2.636 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 27,500 |
5 May 2016 | MYR | 2.604 | 2.604 | 2.6 | 2.6 | 2.6 | -0.012 (-0.46%) | 82,500 |
4 May 2016 | MYR | 2.612 | 2.62 | 2.58 | 2.612 | 2.612 | +0.004 (+0.15%) | 172,500 |
3 May 2016 | MYR | 2.62 | 2.62 | 2.6 | 2.608 | 2.608 | 0.0 (0.0%) | 71,500 |
29 Apr 2016 | MYR | 2.6 | 2.612 | 2.6 | 2.608 | 2.608 | +0.008 (+0.31%) | 42,500 |
28 Apr 2016 | MYR | 2.612 | 2.612 | 2.6 | 2.6 | 2.6 | -0.012 (-0.46%) | 59,000 |
27 Apr 2016 | MYR | 2.604 | 2.62 | 2.58 | 2.612 | 2.612 | -0.008 (-0.31%) | 516,000 |
26 Apr 2016 | MYR | 2.66 | 2.66 | 2.612 | 2.62 | 2.62 | -0.04 (-1.50%) | 75,000 |
25 Apr 2016 | MYR | 2.684 | 2.684 | 2.66 | 2.66 | 2.66 | -0.06 (-2.21%) | 62,500 |