Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 110,000 |
6 Jul 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 244,200 |
5 Jul 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 214,600 |
4 Jul 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,737,800 |
3 Jul 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
30 Jun 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 160,000 |
29 Jun 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 176,000 |
28 Jun 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,506,000 |
27 Jun 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 467,300 |
22 Jun 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 398,000 |
21 Jun 2017 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 618,000 |
20 Jun 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 632,100 |
19 Jun 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 600,700 |
16 Jun 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 552,000 |
15 Jun 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 440,000 |
14 Jun 2017 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,739,800 |
13 Jun 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 803,200 |
9 Jun 2017 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 73,700 |
8 Jun 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 140,000 |
7 Jun 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 483,400 |
6 Jun 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 139,000 |
5 Jun 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 451,900 |
2 Jun 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 580,800 |
1 Jun 2017 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,515,000 |
31 May 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 413,800 |
29 May 2017 | MYR | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,230,200 |
26 May 2017 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 2,660,500 |
25 May 2017 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,078,500 |