Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 271,298 |
6 Aug 2015 | MYR | 0.1735 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | -0.004 (-2.53%) | 653,745 |
5 Aug 2015 | MYR | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 85,412 |
4 Aug 2015 | MYR | 0.1824 | 0.1824 | 0.178 | 0.178 | 0.178 | -0.004 (-2.41%) | 92,155 |
3 Aug 2015 | MYR | 0.1824 | 0.1869 | 0.1824 | 0.1824 | 0.1824 | -0.013 (-6.84%) | 112,385 |
31 Jul 2015 | MYR | 0.1735 | 0.2002 | 0.1691 | 0.1958 | 0.1958 | +0.022 (+12.85%) | 4,805,707 |
30 Jul 2015 | MYR | 0.178 | 0.178 | 0.1735 | 0.1735 | 0.1735 | -0.004 (-2.53%) | 312,093 |
29 Jul 2015 | MYR | 0.1735 | 0.178 | 0.1735 | 0.178 | 0.178 | 0.0 (0.0%) | 406,834 |
28 Jul 2015 | MYR | 0.178 | 0.178 | 0.1735 | 0.178 | 0.178 | -0.009 (-4.76%) | 255,114 |
27 Jul 2015 | MYR | 0.178 | 0.1869 | 0.178 | 0.1869 | 0.1869 | +0.004 (+2.47%) | 728,256 |
24 Jul 2015 | MYR | 0.1735 | 0.1869 | 0.1735 | 0.1824 | 0.1824 | +0.004 (+2.47%) | 1,180,832 |
23 Jul 2015 | MYR | 0.1735 | 0.178 | 0.1735 | 0.178 | 0.178 | +0.004 (+2.59%) | 13,486 |
22 Jul 2015 | MYR | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | -0.004 (-2.53%) | 146,100 |
21 Jul 2015 | MYR | 0.1735 | 0.178 | 0.1691 | 0.178 | 0.178 | +0.004 (+2.59%) | 331,536 |
20 Jul 2015 | MYR | 0.1735 | 0.178 | 0.1735 | 0.1735 | 0.1735 | 0.0 (0.0%) | 370,871 |
16 Jul 2015 | MYR | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | -0.009 (-4.88%) | 11,350 |
15 Jul 2015 | MYR | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.0 (0.0%) | 0 |
14 Jul 2015 | MYR | 0.1691 | 0.1824 | 0.1691 | 0.1824 | 0.1824 | +0.009 (+5.13%) | 814,681 |
13 Jul 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | +0.004 (+2.60%) | 146,213 |
10 Jul 2015 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 1,601,265 |
9 Jul 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | +0.004 (+2.60%) | 331,536 |
8 Jul 2015 | MYR | 0.1735 | 0.1735 | 0.1691 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 449,765 |
7 Jul 2015 | MYR | 0.1691 | 0.1824 | 0.1691 | 0.1735 | 0.1735 | 0.0 (0.0%) | 2,976,637 |
6 Jul 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1735 | 0.1735 | +0.004 (+2.60%) | 1,233,990 |
3 Jul 2015 | MYR | 0.1691 | 0.178 | 0.1691 | 0.1691 | 0.1691 | -0.013 (-7.29%) | 615,871 |
2 Jul 2015 | MYR | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.0 (0.0%) | 0 |
1 Jul 2015 | MYR | 0.1691 | 0.1869 | 0.1691 | 0.1824 | 0.1824 | +0.013 (+7.87%) | 3,958,322 |
30 Jun 2015 | MYR | 0.1691 | 0.1735 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 213,532 |
29 Jun 2015 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 472,018 |
26 Jun 2015 | MYR | 0.1735 | 0.178 | 0.1646 | 0.1735 | 0.1735 | 0.0 (0.0%) | 1,323,112 |