Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,447,800 |
10 Nov 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 3,438,500 |
9 Nov 2017 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,302,900 |
8 Nov 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 2,765,000 |
7 Nov 2017 | MYR | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,375,300 |
6 Nov 2017 | MYR | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 3,503,900 |
3 Nov 2017 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,261,600 |
2 Nov 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 3,801,100 |
1 Nov 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,543,900 |
31 Oct 2017 | MYR | 0.315 | 0.32 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,230,100 |
30 Oct 2017 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 14,098,500 |
27 Oct 2017 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,417,500 |
26 Oct 2017 | MYR | 0.29 | 0.305 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 6,950,300 |
25 Oct 2017 | MYR | 0.305 | 0.305 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 10,199,300 |
24 Oct 2017 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 7,656,300 |
23 Oct 2017 | MYR | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.02 (+6.90%) | 16,831,300 |
20 Oct 2017 | MYR | 0.3 | 0.32 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 23,128,600 |
19 Oct 2017 | MYR | 0.26 | 0.325 | 0.255 | 0.3 | 0.3 | +0.045 (+17.65%) | 72,685,600 |
18 Oct 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.245 | 0.27 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 30,738,200 |
16 Oct 2017 | MYR | 0.215 | 0.27 | 0.21 | 0.24 | 0.24 | +0.045 (+23.08%) | 51,210,000 |
13 Oct 2017 | MYR | 0.19 | 0.22 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 25,200,400 |
12 Oct 2017 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 2,057,600 |
11 Oct 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,999,400 |
10 Oct 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 3,816,900 |
9 Oct 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 3,135,700 |
6 Oct 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 998,000 |
5 Oct 2017 | MYR | 0.165 | 0.185 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 3,359,000 |
4 Oct 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 72,900 |
3 Oct 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 380,000 |