Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 186,100 |
30 Oct 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 729,700 |
27 Oct 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,831,200 |
26 Oct 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 608,000 |
25 Oct 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,951,800 |
24 Oct 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 345,000 |
23 Oct 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,083,900 |
20 Oct 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 4,571,700 |
19 Oct 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,111,000 |
18 Oct 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 670,700 |
16 Oct 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 3,619,900 |
13 Oct 2017 | MYR | 0.175 | 0.195 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 26,015,900 |
12 Oct 2017 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 6,847,300 |
11 Oct 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 690,000 |
10 Oct 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 250,000 |
9 Oct 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 567,200 |
6 Oct 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 675,300 |
5 Oct 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 320,000 |
4 Oct 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 600,100 |
3 Oct 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 110,000 |
2 Oct 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,000 |
29 Sep 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 660,000 |
28 Sep 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 180,100 |
27 Sep 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 230,000 |
26 Sep 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 195,000 |
25 Sep 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 97,000 |
22 Sep 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
20 Sep 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 646,100 |