Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 679,700 |
29 Sep 2017 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 664,100 |
28 Sep 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 267,700 |
27 Sep 2017 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 462,400 |
26 Sep 2017 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 799,100 |
25 Sep 2017 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 438,200 |
22 Sep 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 995,700 |
20 Sep 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 448,700 |
19 Sep 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 626,200 |
18 Sep 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,029,500 |
15 Sep 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 535,000 |
14 Sep 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 830,000 |
13 Sep 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,063,900 |
12 Sep 2017 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,171,300 |
11 Sep 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,391,700 |
8 Sep 2017 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 4,611,200 |
7 Sep 2017 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,300,400 |
6 Sep 2017 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,619,500 |
5 Sep 2017 | MYR | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 5,447,400 |
1 Sep 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,819,900 |
29 Aug 2017 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,281,300 |
28 Aug 2017 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,041,100 |
25 Aug 2017 | MYR | 0.315 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 15,531,400 |
24 Aug 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 395,100 |
23 Aug 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 691,600 |
22 Aug 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 990,900 |
21 Aug 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,291,000 |