Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | MYR | 0.4031 | 0.4031 | 0.3984 | 0.3984 | 0.3984 | -0.005 (-1.17%) | 135,146 |
15 Jul 2016 | MYR | 0.4031 | 0.4078 | 0.3938 | 0.4031 | 0.4031 | 0.0 (0.0%) | 214,933 |
14 Jul 2016 | MYR | 0.3984 | 0.4031 | 0.3938 | 0.4031 | 0.4031 | +0.005 (+1.18%) | 836,053 |
13 Jul 2016 | MYR | 0.3891 | 0.3984 | 0.3844 | 0.3984 | 0.3984 | +0.005 (+1.17%) | 594,773 |
12 Jul 2016 | MYR | 0.3891 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | 0.0 (0.0%) | 424,640 |
11 Jul 2016 | MYR | 0.3938 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 124,160 |
8 Jul 2016 | MYR | 0.3891 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | 0.0 (0.0%) | 268,266 |
7 Jul 2016 | MYR | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.3938 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 209,280 |
4 Jul 2016 | MYR | 0.3891 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | +0.005 (+1.21%) | 486,186 |
1 Jul 2016 | MYR | 0.3891 | 0.3938 | 0.3891 | 0.3891 | 0.3891 | -0.005 (-1.19%) | 145,173 |
30 Jun 2016 | MYR | 0.3891 | 0.3984 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 794,666 |
29 Jun 2016 | MYR | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.0 (0.0%) | 132,266 |
28 Jun 2016 | MYR | 0.3891 | 0.3984 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 82,560 |
27 Jun 2016 | MYR | 0.3844 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | 0.0 (0.0%) | 50,666 |
24 Jun 2016 | MYR | 0.3891 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | -0.005 (-1.15%) | 143,786 |
23 Jun 2016 | MYR | 0.3938 | 0.3984 | 0.3938 | 0.3984 | 0.3984 | 0.0 (0.0%) | 55,466 |
21 Jun 2016 | MYR | 0.3938 | 0.3984 | 0.3891 | 0.3984 | 0.3984 | 0.0 (0.0%) | 421,013 |
20 Jun 2016 | MYR | 0.3938 | 0.3984 | 0.3938 | 0.3984 | 0.3984 | 0.0 (0.0%) | 333,973 |
17 Jun 2016 | MYR | 0.3984 | 0.3984 | 0.3938 | 0.3984 | 0.3984 | +0.005 (+1.17%) | 122,666 |
16 Jun 2016 | MYR | 0.4031 | 0.4031 | 0.3891 | 0.3938 | 0.3938 | -0.014 (-3.43%) | 680,426 |
15 Jun 2016 | MYR | 0.3984 | 0.4078 | 0.3984 | 0.4078 | 0.4078 | +0.009 (+2.36%) | 460,160 |
14 Jun 2016 | MYR | 0.4078 | 0.4078 | 0.3984 | 0.3984 | 0.3984 | -0.009 (-2.31%) | 581,973 |
13 Jun 2016 | MYR | 0.4125 | 0.4125 | 0.4078 | 0.4078 | 0.4078 | -0.005 (-1.14%) | 230,613 |
10 Jun 2016 | MYR | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.0 (0.0%) | 228,373 |
9 Jun 2016 | MYR | 0.4078 | 0.4125 | 0.4078 | 0.4125 | 0.4125 | 0.0 (0.0%) | 109,333 |
8 Jun 2016 | MYR | 0.4125 | 0.4172 | 0.4125 | 0.4125 | 0.4125 | 0.0 (0.0%) | 274,773 |
7 Jun 2016 | MYR | 0.4078 | 0.4125 | 0.4031 | 0.4125 | 0.4125 | +0.005 (+1.15%) | 421,760 |
6 Jun 2016 | MYR | 0.4078 | 0.4125 | 0.4078 | 0.4078 | 0.4078 | 0.0 (0.0%) | 874,453 |