Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 909,200 |
1 Jun 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 979,600 |
31 May 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 486,800 |
29 May 2017 | MYR | 0.205 | 0.205 | 0.185 | 0.185 | 0.185 | -0.025 (-11.90%) | 1,737,100 |
26 May 2017 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,432,600 |
25 May 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,115,200 |
24 May 2017 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,205,400 |
23 May 2017 | MYR | 0.24 | 0.26 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 8,805,100 |
22 May 2017 | MYR | 0.23 | 0.245 | 0.22 | 0.235 | 0.235 | 0.0 (0.0%) | 1,811,300 |
19 May 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 571,200 |
18 May 2017 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 704,600 |
17 May 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 383,000 |
16 May 2017 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 2,022,600 |
15 May 2017 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,914,400 |
12 May 2017 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 809,300 |
11 May 2017 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 872,000 |
9 May 2017 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 2,003,800 |
8 May 2017 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,185,500 |
5 May 2017 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,864,000 |
4 May 2017 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 2,031,200 |
3 May 2017 | MYR | 0.265 | 0.265 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,523,800 |
2 May 2017 | MYR | 0.26 | 0.265 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 3,677,300 |
28 Apr 2017 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 3,731,400 |
27 Apr 2017 | MYR | 0.28 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 11,151,700 |
26 Apr 2017 | MYR | 0.29 | 0.3 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 11,353,500 |
25 Apr 2017 | MYR | 0.26 | 0.285 | 0.245 | 0.285 | 0.285 | +0.035 (+14.00%) | 12,135,500 |
24 Apr 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.215 | 0.255 | 0.215 | 0.25 | 0.25 | +0.03 (+13.64%) | 11,734,600 |
20 Apr 2017 | MYR | 0.225 | 0.225 | 0.205 | 0.22 | 0.22 | 0.0 (0.0%) | 1,101,700 |
19 Apr 2017 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,728,300 |