Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 907,100 |
4 Aug 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 282,700 |
3 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 208,100 |
2 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 558,200 |
1 Aug 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 287,400 |
31 Jul 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,623,800 |
28 Jul 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,610,800 |
27 Jul 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,304,200 |
26 Jul 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 410,100 |
25 Jul 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 5,094,400 |
24 Jul 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,234,400 |
21 Jul 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,464,000 |
20 Jul 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 3,131,600 |
19 Jul 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.015 (+9.09%) | 12,564,000 |
18 Jul 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 3,868,500 |
17 Jul 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 52,100 |
14 Jul 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 160,000 |
13 Jul 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 61,900 |
12 Jul 2017 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 580,500 |
11 Jul 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 390,600 |
10 Jul 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 627,700 |
7 Jul 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 269,400 |
6 Jul 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 577,000 |
5 Jul 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,084,600 |
4 Jul 2017 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 859,900 |
3 Jul 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 264,500 |
30 Jun 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 300,500 |
29 Jun 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 1,369,500 |
28 Jun 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 1,113,100 |
27 Jun 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |