Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 2,599,164 |
29 May 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 3,196,196 |
26 May 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 3,720,329 |
25 May 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 17,020,516 |
24 May 2017 | MYR | 0.21 | 0.21 | 0.165 | 0.18 | 0.18 | -0.015 (-7.69%) | 36,658,496 |
23 May 2017 | MYR | 0.225 | 0.225 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 10,375,722 |
22 May 2017 | MYR | 0.21 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 7,815,825 |
19 May 2017 | MYR | 0.21 | 0.21 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 3,947,262 |
18 May 2017 | MYR | 0.21 | 0.225 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 14,254,985 |
17 May 2017 | MYR | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | +0.03 (+16.67%) | 22,384,210 |
16 May 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 3,819,129 |
15 May 2017 | MYR | 0.165 | 0.195 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 8,013,991 |
12 May 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 3,817,996 |
11 May 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 298,333 |
9 May 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 1,696,664 |
8 May 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 4,676,695 |
5 May 2017 | MYR | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +0.015 (+9.09%) | 4,856,761 |
4 May 2017 | MYR | 0.165 | 0.165 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 156,999 |
3 May 2017 | MYR | 0.165 | 0.165 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 1,427,731 |
2 May 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,683,998 |
28 Apr 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 18,781,814 |
27 Apr 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 1,998,531 |
26 Apr 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 1,451,398 |
25 Apr 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 374,832 |
24 Apr 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 798,365 |
20 Apr 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 478,332 |
19 Apr 2017 | MYR | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 456,666 |
18 Apr 2017 | MYR | 0.165 | 0.18 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 751,199 |
17 Apr 2017 | MYR | 0.165 | 0.165 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 218,899 |