Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,851,900 |
7 Jul 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,940,500 |
6 Jul 2017 | MYR | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 6,394,100 |
5 Jul 2017 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 6,203,600 |
4 Jul 2017 | MYR | 0.41 | 0.415 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 8,407,700 |
3 Jul 2017 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,391,800 |
30 Jun 2017 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,245,800 |
29 Jun 2017 | MYR | 0.43 | 0.435 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 7,626,400 |
28 Jun 2017 | MYR | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 15,680,600 |
27 Jun 2017 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.385 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 5,539,200 |
22 Jun 2017 | MYR | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,851,400 |
21 Jun 2017 | MYR | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 4,257,200 |
20 Jun 2017 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,802,500 |
19 Jun 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 5,796,200 |
16 Jun 2017 | MYR | 0.43 | 0.43 | 0.395 | 0.405 | 0.405 | -0.02 (-4.71%) | 13,558,100 |
15 Jun 2017 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 9,390,100 |
14 Jun 2017 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 7,366,000 |
13 Jun 2017 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 12,568,900 |
9 Jun 2017 | MYR | 0.41 | 0.445 | 0.405 | 0.435 | 0.435 | +0.025 (+6.10%) | 26,595,200 |
8 Jun 2017 | MYR | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 10,642,800 |
7 Jun 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 4,548,500 |
6 Jun 2017 | MYR | 0.41 | 0.415 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 9,714,000 |
5 Jun 2017 | MYR | 0.38 | 0.415 | 0.375 | 0.41 | 0.41 | +0.03 (+7.89%) | 25,981,700 |
2 Jun 2017 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 11,550,800 |
1 Jun 2017 | MYR | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | +0.02 (+5.63%) | 23,334,500 |
31 May 2017 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 7,623,800 |
29 May 2017 | MYR | 0.32 | 0.35 | 0.32 | 0.345 | 0.345 | +0.05 (+16.95%) | 32,428,900 |
26 May 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 487,800 |