Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | MYR | 0.1905 | 0.1937 | 0.1889 | 0.1905 | 0.1905 | 0.0 (0.0%) | 15,152,130 |
17 Jun 2016 | MYR | 0.1905 | 0.1937 | 0.1857 | 0.1905 | 0.1905 | +0.003 (+1.71%) | 17,080,245 |
16 Jun 2016 | MYR | 0.1889 | 0.1952 | 0.1873 | 0.1873 | 0.1873 | +0.002 (+0.86%) | 43,081,920 |
15 Jun 2016 | MYR | 0.181 | 0.1873 | 0.181 | 0.1857 | 0.1857 | +0.005 (+2.60%) | 17,245,935 |
14 Jun 2016 | MYR | 0.1825 | 0.1873 | 0.1778 | 0.181 | 0.181 | -0.002 (-0.82%) | 13,359,465 |
13 Jun 2016 | MYR | 0.1873 | 0.1873 | 0.1825 | 0.1825 | 0.1825 | -0.006 (-3.39%) | 8,071,875 |
10 Jun 2016 | MYR | 0.1873 | 0.1921 | 0.1873 | 0.1889 | 0.1889 | 0.0 (0.0%) | 6,580,350 |
9 Jun 2016 | MYR | 0.1889 | 0.1952 | 0.1873 | 0.1889 | 0.1889 | +0.002 (+0.85%) | 39,536,910 |
8 Jun 2016 | MYR | 0.1905 | 0.1921 | 0.1857 | 0.1873 | 0.1873 | -0.003 (-1.68%) | 6,479,235 |
7 Jun 2016 | MYR | 0.1905 | 0.1921 | 0.1841 | 0.1905 | 0.1905 | +0.002 (+0.85%) | 27,225,135 |
6 Jun 2016 | MYR | 0.1825 | 0.1905 | 0.1825 | 0.1889 | 0.1889 | +0.008 (+4.36%) | 34,848,765 |
3 Jun 2016 | MYR | 0.1794 | 0.1841 | 0.1778 | 0.181 | 0.181 | +0.005 (+2.72%) | 26,706,330 |
2 Jun 2016 | MYR | 0.1714 | 0.1778 | 0.1714 | 0.1762 | 0.1762 | +0.006 (+3.77%) | 9,202,095 |
1 Jun 2016 | MYR | 0.1746 | 0.1762 | 0.1698 | 0.1698 | 0.1698 | -0.003 (-1.85%) | 4,919,670 |
31 May 2016 | MYR | 0.1683 | 0.1746 | 0.1667 | 0.173 | 0.173 | +0.005 (+2.79%) | 7,932,960 |
30 May 2016 | MYR | 0.1683 | 0.173 | 0.1667 | 0.1683 | 0.1683 | -0.002 (-0.88%) | 2,586,150 |
27 May 2016 | MYR | 0.173 | 0.173 | 0.1667 | 0.1698 | 0.1698 | -0.005 (-2.75%) | 8,447,040 |
26 May 2016 | MYR | 0.173 | 0.1778 | 0.173 | 0.1746 | 0.1746 | +0.002 (+0.92%) | 9,191,070 |
25 May 2016 | MYR | 0.1762 | 0.1762 | 0.1714 | 0.173 | 0.173 | -0.003 (-1.82%) | 2,929,500 |
24 May 2016 | MYR | 0.181 | 0.181 | 0.173 | 0.1762 | 0.1762 | -0.005 (-2.65%) | 9,800,910 |
23 May 2016 | MYR | 0.181 | 0.1841 | 0.1794 | 0.181 | 0.181 | +0.005 (+2.72%) | 20,335,140 |
20 May 2016 | MYR | 0.1794 | 0.181 | 0.173 | 0.1762 | 0.1762 | +0.002 (+0.92%) | 22,159,305 |
19 May 2016 | MYR | 0.1667 | 0.1778 | 0.1635 | 0.1746 | 0.1746 | +0.009 (+5.75%) | 23,816,520 |
18 May 2016 | MYR | 0.1651 | 0.1714 | 0.1635 | 0.1651 | 0.1651 | 0.0 (0.0%) | 11,738,790 |
17 May 2016 | MYR | 0.1651 | 0.1683 | 0.1635 | 0.1651 | 0.1651 | 0.0 (0.0%) | 6,378,435 |
16 May 2016 | MYR | 0.1651 | 0.1651 | 0.1603 | 0.1651 | 0.1651 | 0.0 (0.0%) | 5,225,535 |
13 May 2016 | MYR | 0.1714 | 0.1714 | 0.1635 | 0.1651 | 0.1651 | -0.006 (-3.68%) | 6,254,325 |
12 May 2016 | MYR | 0.1698 | 0.1762 | 0.1683 | 0.1714 | 0.1714 | +0.002 (+0.94%) | 31,911,705 |
11 May 2016 | MYR | 0.1587 | 0.173 | 0.1571 | 0.1698 | 0.1698 | +0.013 (+8.08%) | 53,401,635 |
10 May 2016 | MYR | 0.1524 | 0.1571 | 0.1524 | 0.1571 | 0.1571 | +0.005 (+3.08%) | 4,790,835 |