Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 8,357,700 |
23 Aug 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 2,654,800 |
22 Aug 2017 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 499,600 |
21 Aug 2017 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,187,800 |
18 Aug 2017 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 1,277,200 |
17 Aug 2017 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 180,800 |
16 Aug 2017 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 275,300 |
15 Aug 2017 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,863,400 |
14 Aug 2017 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,971,700 |
11 Aug 2017 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 15,300 |
10 Aug 2017 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 727,900 |
9 Aug 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 1,927,500 |
8 Aug 2017 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 3,095,100 |
7 Aug 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 687,000 |
4 Aug 2017 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 724,100 |
3 Aug 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 370,000 |
2 Aug 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 422,800 |
1 Aug 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 480,500 |
31 Jul 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 1,189,700 |
28 Jul 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 652,000 |
27 Jul 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 527,200 |
26 Jul 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 976,800 |
25 Jul 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 2,878,800 |
24 Jul 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 922,300 |
21 Jul 2017 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 962,600 |
20 Jul 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 548,900 |
19 Jul 2017 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 5,437,500 |
18 Jul 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 2,979,200 |
17 Jul 2017 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 5,395,000 |
14 Jul 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 5,792,300 |