Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 302,000 |
22 Jun 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,857,000 |
21 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,460,800 |
20 Jun 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 410,000 |
19 Jun 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 741,900 |
16 Jun 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,805,100 |
15 Jun 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,189,000 |
14 Jun 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 2,122,700 |
13 Jun 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,184,400 |
9 Jun 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 2,763,500 |
8 Jun 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,575,200 |
7 Jun 2017 | MYR | 0.175 | 0.18 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 2,980,300 |
6 Jun 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,470,100 |
5 Jun 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.015 (+8.82%) | 7,339,000 |
2 Jun 2017 | MYR | 0.16 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,187,100 |
1 Jun 2017 | MYR | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 5,673,200 |
31 May 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 3,574,100 |
29 May 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,236,500 |
26 May 2017 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,023,500 |
25 May 2017 | MYR | 0.17 | 0.17 | 0.155 | 0.165 | 0.165 | -0.01 (-5.71%) | 2,116,300 |
24 May 2017 | MYR | 0.175 | 0.18 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 3,539,800 |
23 May 2017 | MYR | 0.165 | 0.185 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 6,518,600 |
22 May 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 6,774,300 |
19 May 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 729,600 |
18 May 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 901,800 |
17 May 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 924,200 |
16 May 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 2,531,900 |
15 May 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,917,900 |
12 May 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 3,733,300 |