Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,837,000 |
14 Sep 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 3,452,200 |
13 Sep 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,928,000 |
12 Sep 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 11,088,000 |
11 Sep 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 10,637,400 |
8 Sep 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 10,384,200 |
7 Sep 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 9,309,700 |
6 Sep 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 6,776,100 |
5 Sep 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 5,058,800 |
4 Sep 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 4,746,100 |
29 Aug 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,176,500 |
28 Aug 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,655,000 |
25 Aug 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,266,600 |
24 Aug 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 7,564,100 |
23 Aug 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 4,965,700 |
22 Aug 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,986,200 |
21 Aug 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 12,996,600 |
18 Aug 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,564,200 |
17 Aug 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,622,400 |
16 Aug 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 787,200 |
15 Aug 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,686,500 |
14 Aug 2017 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 11,842,700 |
11 Aug 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 6,320,100 |
10 Aug 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 6,002,800 |
9 Aug 2017 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,691,900 |
8 Aug 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 8,615,700 |
7 Aug 2017 | MYR | 0.24 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 14,964,000 |