Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 1,301,000 |
1 Aug 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 959,400 |
31 Jul 2017 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 1,261,000 |
28 Jul 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 1,343,200 |
27 Jul 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 238,100 |
26 Jul 2017 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 201,000 |
25 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 1,813,000 |
24 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 247,000 |
21 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 469,800 |
20 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 741,400 |
19 Jul 2017 | MYR | 0.085 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 2,145,400 |
18 Jul 2017 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 6,154,700 |
17 Jul 2017 | MYR | 0.08 | 0.09 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 13,011,800 |
14 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 479,200 |
13 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 469,100 |
12 Jul 2017 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 942,300 |
11 Jul 2017 | MYR | 0.08 | 0.085 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 424,800 |
10 Jul 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 1,679,300 |
7 Jul 2017 | MYR | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.01 (-11.76%) | 813,100 |
6 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 1,051,200 |
5 Jul 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 378,700 |
4 Jul 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 838,200 |
3 Jul 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 1,697,400 |
30 Jun 2017 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 205,700 |
29 Jun 2017 | MYR | 0.08 | 0.085 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 150,500 |
28 Jun 2017 | MYR | 0.08 | 0.085 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 327,200 |
27 Jun 2017 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 1,148,500 |
22 Jun 2017 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 747,900 |