Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,632,700 |
28 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,895,100 |
27 Jun 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 403,600 |
22 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,796,100 |
21 Jun 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,093,300 |
20 Jun 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,937,000 |
19 Jun 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 4,514,300 |
16 Jun 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 464,400 |
15 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,666,200 |
14 Jun 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 2,998,000 |
13 Jun 2017 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 2,862,600 |
9 Jun 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,387,800 |
8 Jun 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,767,600 |
7 Jun 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,390,700 |
6 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,371,400 |
5 Jun 2017 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,291,100 |
2 Jun 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,201,500 |
1 Jun 2017 | MYR | 0.22 | 0.235 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 12,479,300 |
31 May 2017 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.03 (-12%) | 23,425,600 |
29 May 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 8,460,500 |
26 May 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 8,299,800 |
25 May 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 8,174,500 |
24 May 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,051,900 |
23 May 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 5,082,400 |
22 May 2017 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 12,876,400 |
19 May 2017 | MYR | 0.26 | 0.275 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 31,800,900 |
18 May 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 3,510,600 |
17 May 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,241,800 |