Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 44,600 |
17 Aug 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 20,000 |
16 Aug 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,018,400 |
15 Aug 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 175,000 |
14 Aug 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 411,700 |
11 Aug 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 707,000 |
10 Aug 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 449,300 |
9 Aug 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 275,000 |
8 Aug 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 104,000 |
7 Aug 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 405,000 |
4 Aug 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,397,600 |
3 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 444,400 |
2 Aug 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 530,400 |
1 Aug 2017 | MYR | 0.18 | 0.195 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 1,589,000 |
31 Jul 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 593,800 |
28 Jul 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 275,000 |
27 Jul 2017 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 388,600 |
26 Jul 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 862,100 |
25 Jul 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 935,200 |
24 Jul 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 298,000 |
21 Jul 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 150,000 |
20 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,364,200 |
19 Jul 2017 | MYR | 0.185 | 0.205 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 5,782,100 |
18 Jul 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 1,997,900 |
17 Jul 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,808,500 |
14 Jul 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 748,600 |
13 Jul 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 2,959,800 |
12 Jul 2017 | MYR | 0.175 | 0.195 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,029,000 |
11 Jul 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 881,700 |
10 Jul 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 161,200 |