Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | MYR | 0.24 | 0.2467 | 0.2367 | 0.2433 | 0.2433 | +0.007 (+2.79%) | 44,493,300 |
14 Jul 2017 | MYR | 0.2467 | 0.25 | 0.2367 | 0.2367 | 0.2367 | -0.007 (-2.71%) | 57,234,600 |
13 Jul 2017 | MYR | 0.2333 | 0.2433 | 0.2333 | 0.2433 | 0.2433 | +0.013 (+5.78%) | 85,011,000 |
12 Jul 2017 | MYR | 0.2167 | 0.23 | 0.2167 | 0.23 | 0.23 | +0.013 (+6.14%) | 31,966,950 |
11 Jul 2017 | MYR | 0.2267 | 0.2267 | 0.2133 | 0.2167 | 0.2167 | -0.01 (-4.41%) | 26,402,400 |
10 Jul 2017 | MYR | 0.2267 | 0.2267 | 0.2233 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 19,010,700 |
7 Jul 2017 | MYR | 0.2233 | 0.2267 | 0.2167 | 0.2233 | 0.2233 | 0.0 (0.0%) | 28,054,350 |
6 Jul 2017 | MYR | 0.2333 | 0.2333 | 0.2233 | 0.2233 | 0.2233 | -0.007 (-2.91%) | 36,609,600 |
5 Jul 2017 | MYR | 0.22 | 0.2333 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 66,183,000 |
4 Jul 2017 | MYR | 0.2267 | 0.23 | 0.22 | 0.22 | 0.22 | -0.007 (-2.96%) | 51,605,250 |
3 Jul 2017 | MYR | 0.2 | 0.23 | 0.2 | 0.2267 | 0.2267 | +0.023 (+11.51%) | 119,483,850 |
30 Jun 2017 | MYR | 0.2 | 0.2033 | 0.2 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 14,181,450 |
29 Jun 2017 | MYR | 0.2 | 0.2033 | 0.1967 | 0.2 | 0.2 | +0.003 (+1.68%) | 15,047,100 |
28 Jun 2017 | MYR | 0.2 | 0.2033 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 11,035,350 |
27 Jun 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.2033 | 0.2067 | 0.2 | 0.2 | 0.2 | -0.003 (-1.62%) | 15,460,650 |
22 Jun 2017 | MYR | 0.1967 | 0.2033 | 0.1933 | 0.2033 | 0.2033 | +0.01 (+5.17%) | 42,094,200 |
21 Jun 2017 | MYR | 0.1933 | 0.1933 | 0.1867 | 0.1933 | 0.1933 | 0.0 (0.0%) | 25,620,450 |
20 Jun 2017 | MYR | 0.2 | 0.2 | 0.1933 | 0.1933 | 0.1933 | -0.003 (-1.73%) | 19,184,400 |
19 Jun 2017 | MYR | 0.2067 | 0.21 | 0.1967 | 0.1967 | 0.1967 | -0.01 (-4.84%) | 50,510,100 |
16 Jun 2017 | MYR | 0.2033 | 0.21 | 0.2033 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 39,844,950 |
15 Jun 2017 | MYR | 0.2033 | 0.21 | 0.2033 | 0.2033 | 0.2033 | -0.003 (-1.64%) | 51,458,400 |
14 Jun 2017 | MYR | 0.21 | 0.21 | 0.2033 | 0.2067 | 0.2067 | -0.003 (-1.57%) | 42,236,550 |
13 Jun 2017 | MYR | 0.2133 | 0.2133 | 0.2067 | 0.21 | 0.21 | -0.003 (-1.55%) | 51,779,100 |
9 Jun 2017 | MYR | 0.2067 | 0.22 | 0.2067 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 102,597,000 |
8 Jun 2017 | MYR | 0.2067 | 0.2133 | 0.2067 | 0.21 | 0.21 | 0.0 (0.0%) | 81,056,250 |
7 Jun 2017 | MYR | 0.19 | 0.2133 | 0.19 | 0.21 | 0.21 | +0.017 (+8.64%) | 227,688,300 |
6 Jun 2017 | MYR | 0.1933 | 0.1933 | 0.19 | 0.1933 | 0.1933 | 0.0 (0.0%) | 18,621,900 |
5 Jun 2017 | MYR | 0.1933 | 0.1967 | 0.19 | 0.1933 | 0.1933 | 0.0 (0.0%) | 31,090,200 |