Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 988,000 |
10 Nov 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 766,100 |
9 Nov 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 611,000 |
8 Nov 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 141,200 |
7 Nov 2017 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 358,800 |
6 Nov 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 655,900 |
3 Nov 2017 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 3,073,200 |
2 Nov 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 512,800 |
1 Nov 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 800,100 |
31 Oct 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,106,900 |
30 Oct 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,035,000 |
27 Oct 2017 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,164,000 |
26 Oct 2017 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,186,200 |
25 Oct 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,249,700 |
24 Oct 2017 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,340,800 |
23 Oct 2017 | MYR | 0.235 | 0.235 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,626,200 |
20 Oct 2017 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,171,500 |
19 Oct 2017 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 10,421,300 |
18 Oct 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.225 | 0.24 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 11,242,600 |
16 Oct 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 2,031,300 |
13 Oct 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 661,100 |
12 Oct 2017 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,990,900 |
11 Oct 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 172,000 |
10 Oct 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 210,000 |
9 Oct 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 120,100 |
6 Oct 2017 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 819,000 |
5 Oct 2017 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 234,000 |
4 Oct 2017 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 561,900 |
3 Oct 2017 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 413,000 |