Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | MYR | 0.21 | 0.225 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 62,699,100 |
15 Nov 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 10,127,000 |
14 Nov 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 11,157,900 |
13 Nov 2017 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 20,684,400 |
10 Nov 2017 | MYR | 0.19 | 0.21 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 54,220,400 |
9 Nov 2017 | MYR | 0.185 | 0.19 | 0.175 | 0.19 | 0.19 | +0.005 (+2.70%) | 9,497,100 |
8 Nov 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 3,138,000 |
7 Nov 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 3,193,900 |
6 Nov 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 23,408,700 |
3 Nov 2017 | MYR | 0.165 | 0.21 | 0.165 | 0.18 | 0.18 | +0.02 (+12.50%) | 71,431,100 |
2 Nov 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 5,595,500 |
1 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 3,856,300 |
31 Oct 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 9,950,900 |
30 Oct 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 20,859,200 |
27 Oct 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 21,969,400 |
26 Oct 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 14,875,500 |
25 Oct 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 7,626,100 |
24 Oct 2017 | MYR | 0.18 | 0.18 | 0.16 | 0.165 | 0.165 | -0.015 (-8.33%) | 23,512,800 |
23 Oct 2017 | MYR | 0.19 | 0.2 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 86,137,700 |
20 Oct 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.185 | 0.185 | -0.005 (-2.63%) | 35,082,400 |
19 Oct 2017 | MYR | 0.19 | 0.21 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 71,289,500 |
18 Oct 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.21 | 0.22 | 0.185 | 0.195 | 0.195 | -0.015 (-7.14%) | 75,160,200 |
16 Oct 2017 | MYR | 0.225 | 0.25 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 62,749,000 |
13 Oct 2017 | MYR | 0.205 | 0.235 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 71,236,700 |
12 Oct 2017 | MYR | 0.2 | 0.215 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 44,517,700 |
11 Oct 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 9,956,700 |
10 Oct 2017 | MYR | 0.19 | 0.2 | 0.18 | 0.2 | 0.2 | +0.01 (+5.26%) | 32,438,600 |
9 Oct 2017 | MYR | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | +0.03 (+18.75%) | 59,043,000 |
6 Oct 2017 | MYR | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | +0.01 (+6.67%) | 7,763,600 |