Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 25,000 |
10 Oct 2017 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 243,200 |
9 Oct 2017 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 254,000 |
6 Oct 2017 | MYR | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 362,500 |
5 Oct 2017 | MYR | 0.415 | 0.43 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 170,500 |
4 Oct 2017 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 122,000 |
3 Oct 2017 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 10,000 |
2 Oct 2017 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 60,000 |
29 Sep 2017 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 61,800 |
28 Sep 2017 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 60,000 |
27 Sep 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 104,500 |
26 Sep 2017 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 217,200 |
25 Sep 2017 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 104,200 |
22 Sep 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 349,300 |
20 Sep 2017 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 30,400 |
19 Sep 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
18 Sep 2017 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 32,000 |
15 Sep 2017 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 48,000 |
14 Sep 2017 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 20,000 |
13 Sep 2017 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 56,600 |
12 Sep 2017 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 106,000 |
11 Sep 2017 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 80,000 |
8 Sep 2017 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 38,300 |
7 Sep 2017 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 16,700 |
6 Sep 2017 | MYR | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 13,000 |
5 Sep 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Sep 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |