Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | MYR | 0.2667 | 0.2733 | 0.2633 | 0.27 | 0.27 | +0.007 (+2.54%) | 33,380,850 |
6 Oct 2017 | MYR | 0.2667 | 0.2733 | 0.2633 | 0.2633 | 0.2633 | -0.003 (-1.27%) | 33,494,100 |
5 Oct 2017 | MYR | 0.2533 | 0.2667 | 0.2533 | 0.2667 | 0.2667 | +0.013 (+5.29%) | 51,996,150 |
4 Oct 2017 | MYR | 0.26 | 0.26 | 0.2533 | 0.2533 | 0.2533 | -0.007 (-2.58%) | 10,643,100 |
3 Oct 2017 | MYR | 0.2567 | 0.2633 | 0.2533 | 0.26 | 0.26 | +0.003 (+1.29%) | 29,216,700 |
2 Oct 2017 | MYR | 0.2567 | 0.2633 | 0.25 | 0.2567 | 0.2567 | 0.0 (0.0%) | 29,465,400 |
29 Sep 2017 | MYR | 0.26 | 0.2667 | 0.2533 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 20,552,550 |
28 Sep 2017 | MYR | 0.2733 | 0.2733 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 25,018,350 |
27 Sep 2017 | MYR | 0.27 | 0.2833 | 0.27 | 0.27 | 0.27 | +0.007 (+2.54%) | 106,856,250 |
26 Sep 2017 | MYR | 0.25 | 0.2667 | 0.2433 | 0.2633 | 0.2633 | +0.01 (+3.95%) | 65,644,200 |
25 Sep 2017 | MYR | 0.25 | 0.2533 | 0.2467 | 0.2533 | 0.2533 | +0.003 (+1.32%) | 15,086,250 |
22 Sep 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.25 | 0.2533 | 0.2433 | 0.25 | 0.25 | 0.0 (0.0%) | 12,246,600 |
20 Sep 2017 | MYR | 0.2467 | 0.2533 | 0.2433 | 0.25 | 0.25 | 0.0 (0.0%) | 15,936,000 |
19 Sep 2017 | MYR | 0.2533 | 0.2533 | 0.2467 | 0.25 | 0.25 | -0.003 (-1.30%) | 10,343,850 |
18 Sep 2017 | MYR | 0.2567 | 0.2567 | 0.25 | 0.2533 | 0.2533 | -0.003 (-1.32%) | 8,762,400 |
15 Sep 2017 | MYR | 0.25 | 0.2567 | 0.25 | 0.2567 | 0.2567 | +0.003 (+1.34%) | 15,401,100 |
14 Sep 2017 | MYR | 0.2567 | 0.2567 | 0.25 | 0.2533 | 0.2533 | -0.003 (-1.32%) | 11,809,050 |
13 Sep 2017 | MYR | 0.2567 | 0.26 | 0.25 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 20,633,850 |
12 Sep 2017 | MYR | 0.26 | 0.2633 | 0.2533 | 0.26 | 0.26 | 0.0 (0.0%) | 18,165,150 |
11 Sep 2017 | MYR | 0.2533 | 0.2633 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 25,038,150 |
8 Sep 2017 | MYR | 0.2567 | 0.2633 | 0.25 | 0.25 | 0.25 | -0.007 (-2.61%) | 22,353,300 |
7 Sep 2017 | MYR | 0.25 | 0.2633 | 0.25 | 0.2567 | 0.2567 | +0.01 (+4.05%) | 65,252,250 |
6 Sep 2017 | MYR | 0.2333 | 0.25 | 0.2333 | 0.2467 | 0.2467 | +0.013 (+5.74%) | 87,817,650 |
5 Sep 2017 | MYR | 0.2333 | 0.2367 | 0.23 | 0.2333 | 0.2333 | 0.0 (0.0%) | 27,906,450 |
4 Sep 2017 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.2333 | 0.2367 | 0.23 | 0.2333 | 0.2333 | +0.003 (+1.43%) | 7,720,800 |
29 Aug 2017 | MYR | 0.23 | 0.2333 | 0.2267 | 0.23 | 0.23 | -0.003 (-1.41%) | 13,129,350 |