Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 327,200 |
3 Aug 2017 | MYR | 0.11 | 0.115 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 245,000 |
2 Aug 2017 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 507,200 |
1 Aug 2017 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 310,000 |
31 Jul 2017 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 877,400 |
28 Jul 2017 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 759,200 |
27 Jul 2017 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 3,177,800 |
26 Jul 2017 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 672,400 |
25 Jul 2017 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 817,100 |
24 Jul 2017 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 364,000 |
21 Jul 2017 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 707,200 |
20 Jul 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 1,949,600 |
19 Jul 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 3,130,400 |
18 Jul 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 463,000 |
17 Jul 2017 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,167,100 |
14 Jul 2017 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 11,182,700 |
13 Jul 2017 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 210,000 |
12 Jul 2017 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,860,200 |
11 Jul 2017 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 660,000 |
10 Jul 2017 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 860,000 |
7 Jul 2017 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 88,800 |
6 Jul 2017 | MYR | 0.115 | 0.12 | 0.115 | 0.115 | 0.115 | +0.005 (+4.55%) | 567,400 |
5 Jul 2017 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 60,200 |
4 Jul 2017 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 252,000 |
3 Jul 2017 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 1,102,000 |
30 Jun 2017 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 125,500 |
29 Jun 2017 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
28 Jun 2017 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 405,000 |
27 Jun 2017 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |