Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2016 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 206,000 |
29 Jul 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 180,000 |
28 Jul 2016 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 331,200 |
27 Jul 2016 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 85,100 |
26 Jul 2016 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 134,000 |
25 Jul 2016 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 133,000 |
22 Jul 2016 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 643,900 |
21 Jul 2016 | MYR | 0.44 | 0.445 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 551,400 |
20 Jul 2016 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 945,600 |
19 Jul 2016 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,004,100 |
18 Jul 2016 | MYR | 0.415 | 0.445 | 0.415 | 0.44 | 0.44 | +0.03 (+7.32%) | 1,179,800 |
15 Jul 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 490,200 |
14 Jul 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 480,400 |
13 Jul 2016 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 231,200 |
12 Jul 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 219,600 |
11 Jul 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 347,900 |
8 Jul 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 57,500 |
7 Jul 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 107,000 |
4 Jul 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 182,000 |
1 Jul 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 202,500 |
30 Jun 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 80,100 |
29 Jun 2016 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 260,100 |
28 Jun 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 166,900 |
27 Jun 2016 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 197,000 |
24 Jun 2016 | MYR | 0.41 | 0.425 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 591,500 |
23 Jun 2016 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 482,500 |
21 Jun 2016 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 179,000 |
20 Jun 2016 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 276,000 |