Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 807,100 |
17 Aug 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 676,300 |
16 Aug 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 515,800 |
15 Aug 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 807,100 |
14 Aug 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 320,000 |
11 Aug 2017 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 4,578,400 |
10 Aug 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 898,500 |
9 Aug 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 966,800 |
8 Aug 2017 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,569,600 |
7 Aug 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,499,800 |
4 Aug 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 402,900 |
3 Aug 2017 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,388,000 |
2 Aug 2017 | MYR | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 907,500 |
1 Aug 2017 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 3,126,600 |
31 Jul 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 447,700 |
28 Jul 2017 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,869,100 |
27 Jul 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 591,000 |
26 Jul 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 948,100 |
25 Jul 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,162,900 |
24 Jul 2017 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,601,800 |
21 Jul 2017 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,308,500 |
20 Jul 2017 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 5,830,400 |
19 Jul 2017 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,805,200 |
18 Jul 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,334,800 |
17 Jul 2017 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,134,500 |
14 Jul 2017 | MYR | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 4,061,600 |
13 Jul 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 149,600 |
12 Jul 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,256,800 |
11 Jul 2017 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,026,900 |
10 Jul 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 488,500 |