Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 2.05 | 2.05 | 2.0083 | 2.0333 | 2.0333 | -0.008 (-0.41%) | 20,760 |
18 Jul 2016 | MYR | 2.0417 | 2.0417 | 2 | 2.0417 | 2.0417 | 0.0 (0.0%) | 26,640 |
15 Jul 2016 | MYR | 2.0333 | 2.075 | 2.0333 | 2.0417 | 2.0417 | -0.033 (-1.60%) | 7,920 |
14 Jul 2016 | MYR | 2.0333 | 2.075 | 2.0333 | 2.075 | 2.075 | +0.042 (+2.05%) | 15,120 |
13 Jul 2016 | MYR | 2.1333 | 2.1333 | 2.0333 | 2.0333 | 2.0333 | -0.1 (-4.69%) | 18,600 |
12 Jul 2016 | MYR | 2.0417 | 2.1333 | 2.0333 | 2.1333 | 2.1333 | +0.017 (+0.78%) | 273,240 |
11 Jul 2016 | MYR | 2.175 | 2.175 | 2.0583 | 2.1167 | 2.1167 | -0.05 (-2.31%) | 174,120 |
8 Jul 2016 | MYR | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 0.0 (0.0%) | 0 |
7 Jul 2016 | MYR | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 2.1667 | 0.0 (0.0%) | 0 |
4 Jul 2016 | MYR | 2.2 | 2.2 | 2.15 | 2.1667 | 2.1667 | -0.033 (-1.51%) | 22,080 |
1 Jul 2016 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.092 (-4.00%) | 149,520 |
30 Jun 2016 | MYR | 2.1917 | 2.2917 | 2.0833 | 2.2917 | 2.2917 | +0.1 (+4.56%) | 1,233,720 |
29 Jun 2016 | MYR | 2.2083 | 2.2083 | 2.1333 | 2.1917 | 2.1917 | -0.017 (-0.75%) | 5,400 |
28 Jun 2016 | MYR | 2.1667 | 2.2083 | 2.1333 | 2.2083 | 2.2083 | +0.042 (+1.92%) | 83,640 |
27 Jun 2016 | MYR | 2.075 | 2.1667 | 2.075 | 2.1667 | 2.1667 | +0.083 (+4.00%) | 537,240 |
24 Jun 2016 | MYR | 2.0417 | 2.0833 | 2.0167 | 2.0833 | 2.0833 | 0.0 (0.0%) | 135,840 |
23 Jun 2016 | MYR | 2.0583 | 2.0833 | 2.0583 | 2.0833 | 2.0833 | +0.042 (+2.04%) | 75,720 |
21 Jun 2016 | MYR | 2.0167 | 2.1 | 2.0167 | 2.0417 | 2.0417 | +0.017 (+0.82%) | 356,520 |
20 Jun 2016 | MYR | 1.9667 | 2.025 | 1.9667 | 2.025 | 2.025 | +0.058 (+2.96%) | 125,520 |
17 Jun 2016 | MYR | 2.0333 | 2.0333 | 1.9667 | 1.9667 | 1.9667 | 0.0 (0.0%) | 57,480 |
16 Jun 2016 | MYR | 1.975 | 1.975 | 1.9667 | 1.9667 | 1.9667 | -0.067 (-3.28%) | 840 |
15 Jun 2016 | MYR | 1.9583 | 2.0333 | 1.9583 | 2.0333 | 2.0333 | +0.033 (+1.67%) | 123,000 |
14 Jun 2016 | MYR | 2.0333 | 2.0583 | 2 | 2 | 2 | -0.067 (-3.23%) | 162,840 |
13 Jun 2016 | MYR | 2.0667 | 2.0667 | 2.0333 | 2.0667 | 2.0667 | -0.033 (-1.59%) | 163,680 |
10 Jun 2016 | MYR | 2 | 2.1167 | 1.9917 | 2.1 | 2.1 | +0.1 (+5%) | 534,480 |
9 Jun 2016 | MYR | 1.9833 | 2.0417 | 1.9833 | 2 | 2 | +0.017 (+0.84%) | 380,160 |
8 Jun 2016 | MYR | 1.95 | 1.9833 | 1.925 | 1.9833 | 1.9833 | +0.033 (+1.71%) | 212,160 |
7 Jun 2016 | MYR | 1.9083 | 1.9583 | 1.9083 | 1.95 | 1.95 | +0.042 (+2.19%) | 1,084,200 |