Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 4,412,500 |
4 Oct 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 1,176,100 |
3 Oct 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 273,000 |
2 Oct 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 1,397,100 |
29 Sep 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 4,025,600 |
28 Sep 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 2,579,100 |
27 Sep 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,232,000 |
26 Sep 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 2,867,200 |
25 Sep 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 840,700 |
22 Sep 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 121,700 |
20 Sep 2017 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 1,141,800 |
19 Sep 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 1,767,800 |
18 Sep 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 1,325,400 |
15 Sep 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 540,000 |
14 Sep 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 777,900 |
13 Sep 2017 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 322,200 |
12 Sep 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 2,054,200 |
11 Sep 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 640,300 |
8 Sep 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 428,800 |
7 Sep 2017 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 435,900 |
6 Sep 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 1,344,000 |
5 Sep 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,126,200 |
4 Sep 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 845,800 |
29 Aug 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 739,600 |
28 Aug 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,688,700 |
25 Aug 2017 | MYR | 0.155 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 2,255,700 |