Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 956,398 |
10 Jun 2016 | MYR | 0.1913 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | -0.004 (-2.30%) | 1,958,651 |
9 Jun 2016 | MYR | 0.2002 | 0.2002 | 0.1913 | 0.1958 | 0.1958 | 0.0 (0.0%) | 2,214,215 |
8 Jun 2016 | MYR | 0.1958 | 0.2002 | 0.1913 | 0.1958 | 0.1958 | -0.004 (-2.20%) | 1,135,541 |
7 Jun 2016 | MYR | 0.2002 | 0.2002 | 0.1958 | 0.2002 | 0.2002 | 0.0 (0.0%) | 851,880 |
6 Jun 2016 | MYR | 0.1958 | 0.2002 | 0.1958 | 0.2002 | 0.2002 | +0.004 (+2.25%) | 781,190 |
3 Jun 2016 | MYR | 0.2002 | 0.2002 | 0.1913 | 0.1958 | 0.1958 | 0.0 (0.0%) | 4,108,918 |
2 Jun 2016 | MYR | 0.2002 | 0.2091 | 0.1958 | 0.1958 | 0.1958 | -0.004 (-2.20%) | 5,247,269 |
1 Jun 2016 | MYR | 0.2091 | 0.2091 | 0.2002 | 0.2002 | 0.2002 | -0.009 (-4.26%) | 965,277 |
31 May 2016 | MYR | 0.2136 | 0.2136 | 0.1958 | 0.2091 | 0.2091 | 0.0 (0.0%) | 3,211,634 |
30 May 2016 | MYR | 0.2225 | 0.2269 | 0.2091 | 0.2091 | 0.2091 | -0.009 (-4.08%) | 7,401,695 |
27 May 2016 | MYR | 0.2225 | 0.2358 | 0.2136 | 0.218 | 0.218 | -0.009 (-3.92%) | 8,964,413 |
26 May 2016 | MYR | 0.2225 | 0.2314 | 0.2225 | 0.2269 | 0.2269 | 0.0 (0.0%) | 2,744,898 |
25 May 2016 | MYR | 0.2269 | 0.2402 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.94%) | 11,850,355 |
24 May 2016 | MYR | 0.2491 | 0.2491 | 0.2269 | 0.2314 | 0.2314 | -0.013 (-5.44%) | 9,173,225 |
23 May 2016 | MYR | 0.2491 | 0.2536 | 0.2402 | 0.2447 | 0.2447 | -0.004 (-1.77%) | 9,860,910 |
20 May 2016 | MYR | 0.2536 | 0.2536 | 0.2447 | 0.2491 | 0.2491 | -0.004 (-1.77%) | 4,228,721 |
19 May 2016 | MYR | 0.2491 | 0.258 | 0.2402 | 0.2536 | 0.2536 | +0.004 (+1.81%) | 11,564,672 |
18 May 2016 | MYR | 0.2536 | 0.2669 | 0.2491 | 0.2491 | 0.2491 | -0.004 (-1.77%) | 21,477,505 |
17 May 2016 | MYR | 0.2625 | 0.2625 | 0.2491 | 0.2536 | 0.2536 | -0.009 (-3.39%) | 6,681,081 |
16 May 2016 | MYR | 0.2669 | 0.2669 | 0.258 | 0.2625 | 0.2625 | 0.0 (0.0%) | 18,109,092 |
13 May 2016 | MYR | 0.258 | 0.2669 | 0.2536 | 0.2625 | 0.2625 | +0.009 (+3.51%) | 16,732,934 |
12 May 2016 | MYR | 0.218 | 0.2536 | 0.218 | 0.2536 | 0.2536 | +0.04 (+18.73%) | 25,634,749 |
11 May 2016 | MYR | 0.2225 | 0.2269 | 0.2136 | 0.2136 | 0.2136 | -0.009 (-4%) | 6,238,620 |
10 May 2016 | MYR | 0.2136 | 0.2225 | 0.2136 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 1,076,763 |
9 May 2016 | MYR | 0.2269 | 0.2269 | 0.218 | 0.218 | 0.218 | -0.009 (-3.92%) | 424,142 |
6 May 2016 | MYR | 0.2269 | 0.2314 | 0.2225 | 0.2269 | 0.2269 | +0.004 (+1.98%) | 5,236,930 |
5 May 2016 | MYR | 0.2047 | 0.2225 | 0.2047 | 0.2225 | 0.2225 | +0.013 (+6.41%) | 3,889,992 |
4 May 2016 | MYR | 0.2047 | 0.2091 | 0.2002 | 0.2091 | 0.2091 | 0.0 (0.0%) | 785,460 |
3 May 2016 | MYR | 0.2091 | 0.2091 | 0.2047 | 0.2091 | 0.2091 | 0.0 (0.0%) | 1,154,871 |