Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 419,100 |
7 Jul 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 257,900 |
6 Jul 2017 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 8,058,000 |
5 Jul 2017 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,126,700 |
4 Jul 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 304,000 |
3 Jul 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 465,000 |
30 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 72,200 |
29 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.01 (+6.45%) | 159,900 |
28 Jun 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 141,000 |
27 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 245,800 |
22 Jun 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 445,800 |
21 Jun 2017 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 780,700 |
20 Jun 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 375,000 |
19 Jun 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 549,100 |
16 Jun 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 383,400 |
15 Jun 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 341,100 |
14 Jun 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,011,700 |
13 Jun 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,553,900 |
9 Jun 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 575,700 |
8 Jun 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,290,200 |
7 Jun 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 531,600 |
6 Jun 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,922,100 |
5 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 546,000 |
2 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 816,500 |
1 Jun 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,569,700 |
31 May 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,391,700 |
29 May 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,024,000 |
26 May 2017 | MYR | 0.175 | 0.175 | 0.155 | 0.16 | 0.16 | -0.015 (-8.57%) | 3,663,500 |