Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,039,700 |
29 Sep 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,277,700 |
28 Sep 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,177,200 |
27 Sep 2017 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,013,700 |
26 Sep 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,479,500 |
25 Sep 2017 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 676,500 |
22 Sep 2017 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 915,600 |
20 Sep 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,551,200 |
19 Sep 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,478,400 |
18 Sep 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,054,600 |
15 Sep 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,252,700 |
14 Sep 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,089,500 |
13 Sep 2017 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 6,011,600 |
12 Sep 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 967,200 |
11 Sep 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,868,600 |
8 Sep 2017 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 4,474,100 |
7 Sep 2017 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,289,600 |
6 Sep 2017 | MYR | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 4,307,900 |
5 Sep 2017 | MYR | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 6,000,000 |
4 Sep 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.385 | 0.39 | 0.32 | 0.33 | 0.33 | -0.055 (-14.29%) | 23,407,300 |
29 Aug 2017 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,401,700 |
28 Aug 2017 | MYR | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,463,700 |
25 Aug 2017 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,951,100 |
24 Aug 2017 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,371,800 |
23 Aug 2017 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,173,000 |
22 Aug 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,405,500 |