Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,037,500 |
6 Jul 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 371,800 |
5 Jul 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 3,656,300 |
4 Jul 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 364,800 |
3 Jul 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 589,300 |
30 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 246,200 |
29 Jun 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 302,100 |
28 Jun 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 149,600 |
27 Jun 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 368,900 |
22 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 133,200 |
21 Jun 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 939,300 |
20 Jun 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 679,700 |
19 Jun 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 420,100 |
16 Jun 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 300,800 |
15 Jun 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,035,600 |
14 Jun 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 627,700 |
13 Jun 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 390,200 |
9 Jun 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 204,500 |
8 Jun 2017 | MYR | 0.17 | 0.19 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,656,100 |
7 Jun 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 996,500 |
6 Jun 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 372,500 |
5 Jun 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 467,100 |
2 Jun 2017 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 1,348,300 |
1 Jun 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,040,400 |
31 May 2017 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 842,000 |
29 May 2017 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 347,000 |
26 May 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,494,100 |
25 May 2017 | MYR | 0.195 | 0.21 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 2,531,000 |