Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | MYR | 0.2 | 0.2032 | 0.1921 | 0.1921 | 0.1921 | -0.008 (-3.95%) | 22,360,905 |
1 Aug 2016 | MYR | 0.2016 | 0.2064 | 0.2 | 0.2 | 0.2 | -0.002 (-0.79%) | 6,413,715 |
29 Jul 2016 | MYR | 0.2016 | 0.2048 | 0.2 | 0.2016 | 0.2016 | 0.0 (0.0%) | 6,959,925 |
28 Jul 2016 | MYR | 0.2048 | 0.2064 | 0.2016 | 0.2016 | 0.2016 | -0.003 (-1.56%) | 7,142,625 |
27 Jul 2016 | MYR | 0.2064 | 0.2079 | 0.2032 | 0.2048 | 0.2048 | 0.0 (0.0%) | 9,159,570 |
26 Jul 2016 | MYR | 0.2079 | 0.2095 | 0.2048 | 0.2048 | 0.2048 | -0.003 (-1.49%) | 5,951,925 |
25 Jul 2016 | MYR | 0.2064 | 0.2111 | 0.2064 | 0.2079 | 0.2079 | +0.003 (+1.51%) | 16,848,405 |
22 Jul 2016 | MYR | 0.2 | 0.2064 | 0.2 | 0.2048 | 0.2048 | +0.003 (+1.59%) | 11,386,935 |
21 Jul 2016 | MYR | 0.2095 | 0.2095 | 0.2 | 0.2016 | 0.2016 | -0.006 (-3.03%) | 11,454,030 |
20 Jul 2016 | MYR | 0.2079 | 0.2111 | 0.2048 | 0.2079 | 0.2079 | 0.0 (0.0%) | 10,189,305 |
19 Jul 2016 | MYR | 0.2127 | 0.2143 | 0.2048 | 0.2079 | 0.2079 | -0.005 (-2.26%) | 21,590,100 |
18 Jul 2016 | MYR | 0.2159 | 0.2222 | 0.2127 | 0.2127 | 0.2127 | -0.002 (-0.75%) | 31,507,875 |
15 Jul 2016 | MYR | 0.2079 | 0.2175 | 0.2079 | 0.2143 | 0.2143 | +0.005 (+2.29%) | 22,919,715 |
14 Jul 2016 | MYR | 0.2079 | 0.2127 | 0.2048 | 0.2095 | 0.2095 | 0.0 (0.0%) | 13,008,870 |
13 Jul 2016 | MYR | 0.2111 | 0.2127 | 0.2079 | 0.2095 | 0.2095 | -0.002 (-0.76%) | 9,030,420 |
12 Jul 2016 | MYR | 0.2079 | 0.2127 | 0.2064 | 0.2111 | 0.2111 | +0.002 (+0.76%) | 12,247,200 |
11 Jul 2016 | MYR | 0.2048 | 0.2111 | 0.2048 | 0.2095 | 0.2095 | +0.006 (+3.10%) | 24,504,795 |
8 Jul 2016 | MYR | 0.1984 | 0.2048 | 0.1968 | 0.2032 | 0.2032 | +0.003 (+1.60%) | 14,356,125 |
7 Jul 2016 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.1984 | 0.2 | 0.1968 | 0.2 | 0.2 | +0.002 (+0.81%) | 4,945,185 |
4 Jul 2016 | MYR | 0.2032 | 0.2032 | 0.1968 | 0.1984 | 0.1984 | -0.003 (-1.59%) | 5,838,525 |
1 Jul 2016 | MYR | 0.2016 | 0.2079 | 0.2 | 0.2016 | 0.2016 | +0.002 (+0.80%) | 10,438,155 |
30 Jun 2016 | MYR | 0.2048 | 0.2048 | 0.1984 | 0.2 | 0.2 | -0.003 (-1.57%) | 8,661,870 |
29 Jun 2016 | MYR | 0.2016 | 0.2079 | 0.2 | 0.2032 | 0.2032 | +0.003 (+1.60%) | 29,019,375 |
28 Jun 2016 | MYR | 0.1889 | 0.2016 | 0.1873 | 0.2 | 0.2 | +0.011 (+5.88%) | 26,497,170 |
27 Jun 2016 | MYR | 0.1873 | 0.1889 | 0.1857 | 0.1889 | 0.1889 | +0.002 (+0.85%) | 6,366,150 |
24 Jun 2016 | MYR | 0.1937 | 0.1937 | 0.1857 | 0.1873 | 0.1873 | -0.006 (-3.30%) | 20,755,665 |
23 Jun 2016 | MYR | 0.1905 | 0.1937 | 0.1889 | 0.1937 | 0.1937 | +0.005 (+2.54%) | 14,874,615 |
21 Jun 2016 | MYR | 0.1905 | 0.1937 | 0.1873 | 0.1889 | 0.1889 | -0.002 (-0.84%) | 12,576,060 |