Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 346,800 |
17 Aug 2017 | MYR | 0.19 | 0.195 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,122,200 |
16 Aug 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 230,200 |
15 Aug 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 50,000 |
14 Aug 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 248,000 |
11 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,238,400 |
10 Aug 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 312,600 |
9 Aug 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 425,100 |
8 Aug 2017 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 22,000 |
7 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,488,700 |
4 Aug 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 644,000 |
3 Aug 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 194,100 |
2 Aug 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 250,000 |
1 Aug 2017 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,059,200 |
31 Jul 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 447,100 |
28 Jul 2017 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 404,400 |
27 Jul 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 281,200 |
26 Jul 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,409,200 |
25 Jul 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 168,800 |
24 Jul 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 506,300 |
21 Jul 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 556,600 |
20 Jul 2017 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 637,400 |
19 Jul 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 118,600 |
18 Jul 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 256,700 |
17 Jul 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 962,100 |
14 Jul 2017 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,344,200 |
13 Jul 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 108,000 |
12 Jul 2017 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 345,200 |
11 Jul 2017 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 380,000 |
10 Jul 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,594,100 |