Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,608,700 |
10 Nov 2017 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,128,000 |
9 Nov 2017 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,083,500 |
8 Nov 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 867,000 |
7 Nov 2017 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,124,800 |
6 Nov 2017 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 2,991,800 |
3 Nov 2017 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,060,800 |
2 Nov 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,900,800 |
1 Nov 2017 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,736,900 |
31 Oct 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,371,900 |
30 Oct 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,823,900 |
27 Oct 2017 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 3,124,400 |
26 Oct 2017 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,845,900 |
25 Oct 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,859,800 |
24 Oct 2017 | MYR | 0.37 | 0.38 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 11,385,800 |
23 Oct 2017 | MYR | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 12,772,400 |
20 Oct 2017 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,737,800 |
19 Oct 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,667,700 |
18 Oct 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,459,100 |
16 Oct 2017 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 4,677,800 |
13 Oct 2017 | MYR | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 9,918,900 |
12 Oct 2017 | MYR | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 5,125,100 |
11 Oct 2017 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,041,000 |
10 Oct 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 2,894,200 |
9 Oct 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,024,400 |
6 Oct 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 993,100 |
5 Oct 2017 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,241,900 |
4 Oct 2017 | MYR | 0.325 | 0.345 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 10,593,100 |
3 Oct 2017 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 628,700 |