Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 386,000 |
18 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 461,900 |
17 Aug 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 334,900 |
16 Aug 2017 | MYR | 0.17 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,067,400 |
15 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 1,427,500 |
14 Aug 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 673,000 |
11 Aug 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,325,900 |
10 Aug 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,499,100 |
9 Aug 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 1,221,100 |
8 Aug 2017 | MYR | 0.18 | 0.185 | 0.16 | 0.18 | 0.18 | 0.0 (0.0%) | 4,398,200 |
7 Aug 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,164,500 |
4 Aug 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,690,200 |
3 Aug 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,400,200 |
2 Aug 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 999,900 |
1 Aug 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 3,097,000 |
31 Jul 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 2,143,000 |
28 Jul 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,645,900 |
27 Jul 2017 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 665,100 |
26 Jul 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,185,700 |
25 Jul 2017 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,382,600 |
24 Jul 2017 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,350,200 |
21 Jul 2017 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,788,800 |
20 Jul 2017 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,972,500 |
19 Jul 2017 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 3,747,700 |
18 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 8,754,900 |
17 Jul 2017 | MYR | 0.185 | 0.205 | 0.185 | 0.195 | 0.195 | +0.015 (+8.33%) | 17,237,600 |
14 Jul 2017 | MYR | 0.185 | 0.19 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 2,320,300 |
13 Jul 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 8,632,000 |
12 Jul 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 3,101,500 |
11 Jul 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,057,900 |