Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 0.16 | 0.18 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 2,931,300 |
24 May 2017 | MYR | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 3,819,900 |
23 May 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,265,200 |
22 May 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,391,100 |
19 May 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,308,000 |
18 May 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 1,830,400 |
17 May 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,642,600 |
16 May 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,682,300 |
15 May 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 1,259,600 |
12 May 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,751,700 |
11 May 2017 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 2,626,500 |
9 May 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,766,400 |
8 May 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,435,400 |
5 May 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,401,500 |
4 May 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,219,700 |
3 May 2017 | MYR | 0.19 | 0.205 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 7,479,200 |
2 May 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 991,100 |
28 Apr 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 1,537,700 |
27 Apr 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,254,800 |
26 Apr 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.015 (+8.57%) | 3,927,800 |
25 Apr 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 1,738,100 |
24 Apr 2017 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,650,000 |
20 Apr 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,950,800 |
19 Apr 2017 | MYR | 0.185 | 0.185 | 0.17 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,606,900 |
18 Apr 2017 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,555,200 |
17 Apr 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 2,145,500 |
14 Apr 2017 | MYR | 0.195 | 0.195 | 0.175 | 0.185 | 0.185 | -0.01 (-5.13%) | 9,410,100 |
13 Apr 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 4,594,100 |
12 Apr 2017 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,247,100 |