Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 899,900 |
29 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 24,000 |
28 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 169,500 |
27 Sep 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 479,300 |
26 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 802,100 |
25 Sep 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 85,000 |
22 Sep 2017 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 198,800 |
20 Sep 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 690,200 |
19 Sep 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 219,900 |
18 Sep 2017 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 407,300 |
15 Sep 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 810,000 |
14 Sep 2017 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 774,000 |
13 Sep 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 400,000 |
12 Sep 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 618,000 |
11 Sep 2017 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,485,600 |
8 Sep 2017 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 2,936,500 |
7 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 238,400 |
6 Sep 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 268,000 |
5 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 107,800 |
1 Sep 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 511,000 |
29 Aug 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
28 Aug 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 579,000 |
25 Aug 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 507,800 |
24 Aug 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 602,000 |
23 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,150,200 |
22 Aug 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 493,600 |
21 Aug 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 150,000 |