Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 106,700 |
13 Sep 2016 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 262,900 |
9 Sep 2016 | MYR | 0.4 | 0.42 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 415,600 |
8 Sep 2016 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 88,000 |
7 Sep 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 162,000 |
6 Sep 2016 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 136,000 |
5 Sep 2016 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 61,000 |
2 Sep 2016 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 90,000 |
1 Sep 2016 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 557,000 |
30 Aug 2016 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 103,000 |
29 Aug 2016 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 165,000 |
26 Aug 2016 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.015 (+3.66%) | 220,000 |
25 Aug 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 15,500 |
24 Aug 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 200,400 |
23 Aug 2016 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 197,000 |
22 Aug 2016 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 77,000 |
19 Aug 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 77,800 |
18 Aug 2016 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 303,500 |
17 Aug 2016 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 85,000 |
16 Aug 2016 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 726,000 |
15 Aug 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 69,000 |
12 Aug 2016 | MYR | 0.41 | 0.445 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,336,800 |
11 Aug 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 149,900 |
10 Aug 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 63,000 |
9 Aug 2016 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 293,400 |
8 Aug 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 85,000 |
5 Aug 2016 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 154,000 |
4 Aug 2016 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 224,800 |
3 Aug 2016 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 194,900 |
2 Aug 2016 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 131,800 |