Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,000 |
29 Aug 2017 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 6,000 |
28 Aug 2017 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 117,500 |
25 Aug 2017 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 88,000 |
24 Aug 2017 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 263,600 |
23 Aug 2017 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 207,000 |
22 Aug 2017 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 116,500 |
21 Aug 2017 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 605,500 |
18 Aug 2017 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 303,000 |
17 Aug 2017 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 633,500 |
16 Aug 2017 | MYR | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.045 (+10.98%) | 1,517,500 |
15 Aug 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 222,000 |
14 Aug 2017 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 508,400 |
11 Aug 2017 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 104,200 |
10 Aug 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 110,000 |
9 Aug 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 102,100 |
8 Aug 2017 | MYR | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 789,900 |
7 Aug 2017 | MYR | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 295,300 |
4 Aug 2017 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 57,100 |
3 Aug 2017 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 102,300 |
2 Aug 2017 | MYR | 0.43 | 0.445 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 330,600 |
1 Aug 2017 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 118,300 |
31 Jul 2017 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 181,000 |
28 Jul 2017 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 64,000 |
27 Jul 2017 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 208,000 |
26 Jul 2017 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 358,200 |
25 Jul 2017 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 878,900 |
24 Jul 2017 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 737,300 |
21 Jul 2017 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 425,000 |
20 Jul 2017 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 790,700 |