Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 0.145 | 0.175 | 0.145 | 0.16 | 0.16 | +0.015 (+10.34%) | 7,685,600 |
10 Jan 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 942,000 |
9 Jan 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 778,000 |
6 Jan 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 306,600 |
5 Jan 2017 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 3,293,000 |
4 Jan 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 50,200 |
3 Jan 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 427,000 |
2 Jan 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 458,000 |
29 Dec 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 420,600 |
28 Dec 2016 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 1,059,200 |
27 Dec 2016 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 852,800 |
23 Dec 2016 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 169,000 |
22 Dec 2016 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 222,200 |
21 Dec 2016 | MYR | 0.135 | 0.15 | 0.135 | 0.145 | 0.145 | +0.01 (+7.41%) | 1,972,500 |
20 Dec 2016 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 165,000 |
19 Dec 2016 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 250,000 |
16 Dec 2016 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 222,000 |
15 Dec 2016 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 650,000 |
14 Dec 2016 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 259,000 |
13 Dec 2016 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 280,500 |
9 Dec 2016 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 211,500 |
8 Dec 2016 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 120,000 |
7 Dec 2016 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 409,000 |
6 Dec 2016 | MYR | 0.125 | 0.135 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 567,800 |
5 Dec 2016 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 88,600 |
2 Dec 2016 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 120,000 |
1 Dec 2016 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 528,700 |
30 Nov 2016 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,168,200 |
29 Nov 2016 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 466,500 |