Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,022,000 |
18 Aug 2017 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 755,100 |
17 Aug 2017 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,698,600 |
16 Aug 2017 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,705,900 |
15 Aug 2017 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,103,500 |
14 Aug 2017 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,325,000 |
11 Aug 2017 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 5,163,900 |
10 Aug 2017 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,653,300 |
9 Aug 2017 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,802,000 |
8 Aug 2017 | MYR | 0.405 | 0.405 | 0.375 | 0.4 | 0.4 | -0.005 (-1.23%) | 10,807,600 |
7 Aug 2017 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 3,532,000 |
4 Aug 2017 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,660,400 |
3 Aug 2017 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 3,050,000 |
2 Aug 2017 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,044,900 |
1 Aug 2017 | MYR | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 8,638,700 |
31 Jul 2017 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,309,400 |
28 Jul 2017 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 7,058,200 |
27 Jul 2017 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,800,100 |
26 Jul 2017 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,775,100 |
25 Jul 2017 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,195,300 |
24 Jul 2017 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,758,900 |
21 Jul 2017 | MYR | 0.43 | 0.435 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 7,357,700 |
20 Jul 2017 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 11,595,600 |
19 Jul 2017 | MYR | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 6,141,800 |
18 Jul 2017 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 7,328,900 |
17 Jul 2017 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 6,269,600 |
14 Jul 2017 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,467,400 |
13 Jul 2017 | MYR | 0.44 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 19,352,800 |
12 Jul 2017 | MYR | 0.4 | 0.435 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 27,316,400 |
11 Jul 2017 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,397,000 |