Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 475,800 |
14 Jul 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 92,000 |
13 Jul 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 436,600 |
12 Jul 2017 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 451,000 |
11 Jul 2017 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 348,500 |
10 Jul 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 107,000 |
7 Jul 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 220,000 |
6 Jul 2017 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,505,500 |
5 Jul 2017 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 604,500 |
4 Jul 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 110,000 |
3 Jul 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 225,500 |
30 Jun 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 59,500 |
29 Jun 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 179,000 |
28 Jun 2017 | MYR | 0.195 | 0.21 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 85,700 |
27 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
22 Jun 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 182,200 |
21 Jun 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 838,100 |
20 Jun 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 523,600 |
19 Jun 2017 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 573,700 |
16 Jun 2017 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 629,000 |
15 Jun 2017 | MYR | 0.205 | 0.23 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 4,715,300 |
14 Jun 2017 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 368,800 |
13 Jun 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 170,300 |
9 Jun 2017 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 572,700 |
8 Jun 2017 | MYR | 0.195 | 0.21 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,112,200 |
7 Jun 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 460,000 |
6 Jun 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 62,400 |
5 Jun 2017 | MYR | 0.19 | 0.21 | 0.19 | 0.205 | 0.205 | +0.01 (+5.13%) | 489,300 |