Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2016 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 50,000 |
16 Jun 2016 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 270,500 |
15 Jun 2016 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 66,000 |
14 Jun 2016 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 308,300 |
13 Jun 2016 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 571,400 |
10 Jun 2016 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 405,000 |
9 Jun 2016 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 230,000 |
8 Jun 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 304,600 |
7 Jun 2016 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 141,100 |
6 Jun 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 93,500 |
3 Jun 2016 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 476,000 |
2 Jun 2016 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 409,800 |
1 Jun 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 271,000 |
31 May 2016 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 339,500 |
30 May 2016 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 177,900 |
27 May 2016 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 397,000 |
26 May 2016 | MYR | 0.445 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,281,300 |
25 May 2016 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 227,200 |
24 May 2016 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 310,800 |
23 May 2016 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 470,900 |
20 May 2016 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 551,500 |
19 May 2016 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 198,100 |
18 May 2016 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 147,900 |
17 May 2016 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 758,400 |
16 May 2016 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,146,200 |
13 May 2016 | MYR | 0.465 | 0.48 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 396,800 |
12 May 2016 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 662,400 |
11 May 2016 | MYR | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 5,438,800 |
10 May 2016 | MYR | 0.445 | 0.49 | 0.445 | 0.485 | 0.485 | +0.05 (+11.49%) | 4,778,900 |
9 May 2016 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 225,500 |