Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 672,000 |
17 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,087,000 |
16 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 290,900 |
15 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 796,500 |
14 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 259,900 |
13 Nov 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 872,900 |
10 Nov 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 723,700 |
9 Nov 2017 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,982,100 |
8 Nov 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 758,600 |
7 Nov 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,606,700 |
6 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,307,400 |
3 Nov 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 348,900 |
2 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 770,400 |
1 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 311,100 |
31 Oct 2017 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 4,140,500 |
30 Oct 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 895,300 |
27 Oct 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 720,400 |
26 Oct 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,378,600 |
25 Oct 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 3,195,200 |
24 Oct 2017 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,672,900 |
23 Oct 2017 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 3,451,100 |
20 Oct 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 1,490,200 |
19 Oct 2017 | MYR | 0.185 | 0.2 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 12,494,400 |
18 Oct 2017 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 4,260,000 |
16 Oct 2017 | MYR | 0.2 | 0.2 | 0.175 | 0.18 | 0.18 | -0.015 (-7.69%) | 3,175,300 |
13 Oct 2017 | MYR | 0.21 | 0.215 | 0.19 | 0.195 | 0.195 | -0.025 (-11.36%) | 5,060,100 |
12 Oct 2017 | MYR | 0.19 | 0.265 | 0.19 | 0.22 | 0.22 | +0.03 (+15.79%) | 55,712,100 |
11 Oct 2017 | MYR | 0.16 | 0.195 | 0.16 | 0.19 | 0.19 | +0.03 (+18.75%) | 3,089,000 |
10 Oct 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 292,000 |