Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.412 | 0.424 | 0.412 | 0.42 | 0.42 | +0.008 (+1.94%) | 1,760,375 |
7 Jul 2017 | MYR | 0.424 | 0.424 | 0.412 | 0.412 | 0.412 | -0.012 (-2.83%) | 2,112,750 |
6 Jul 2017 | MYR | 0.432 | 0.432 | 0.424 | 0.424 | 0.424 | +0.004 (+0.95%) | 6,244,375 |
5 Jul 2017 | MYR | 0.404 | 0.424 | 0.4 | 0.42 | 0.42 | +0.016 (+3.96%) | 12,846,500 |
4 Jul 2017 | MYR | 0.408 | 0.408 | 0.4 | 0.404 | 0.404 | 0.0 (0.0%) | 2,801,750 |
3 Jul 2017 | MYR | 0.4 | 0.408 | 0.392 | 0.404 | 0.404 | +0.004 (+1%) | 3,021,125 |
30 Jun 2017 | MYR | 0.408 | 0.408 | 0.4 | 0.4 | 0.4 | -0.008 (-1.96%) | 2,648,125 |
29 Jun 2017 | MYR | 0.392 | 0.412 | 0.392 | 0.408 | 0.408 | +0.02 (+5.15%) | 7,301,500 |
28 Jun 2017 | MYR | 0.376 | 0.388 | 0.376 | 0.388 | 0.388 | +0.012 (+3.19%) | 2,501,500 |
27 Jun 2017 | MYR | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.384 | 0.384 | 0.376 | 0.376 | 0.376 | -0.008 (-2.08%) | 1,612,125 |
22 Jun 2017 | MYR | 0.388 | 0.392 | 0.376 | 0.384 | 0.384 | +0.004 (+1.05%) | 1,583,625 |
21 Jun 2017 | MYR | 0.38 | 0.392 | 0.38 | 0.38 | 0.38 | -0.004 (-1.04%) | 1,988,750 |
20 Jun 2017 | MYR | 0.392 | 0.392 | 0.384 | 0.384 | 0.384 | -0.008 (-2.04%) | 862,625 |
19 Jun 2017 | MYR | 0.4 | 0.4 | 0.38 | 0.392 | 0.392 | -0.004 (-1.01%) | 4,103,500 |
16 Jun 2017 | MYR | 0.4 | 0.404 | 0.396 | 0.396 | 0.396 | -0.008 (-1.98%) | 2,062,625 |
15 Jun 2017 | MYR | 0.404 | 0.408 | 0.404 | 0.404 | 0.404 | -0.004 (-0.98%) | 1,072,625 |
14 Jun 2017 | MYR | 0.408 | 0.412 | 0.404 | 0.408 | 0.408 | +0.008 (+2.00%) | 1,659,875 |
13 Jun 2017 | MYR | 0.404 | 0.42 | 0.4 | 0.4 | 0.4 | -0.012 (-2.91%) | 7,328,250 |
9 Jun 2017 | MYR | 0.404 | 0.42 | 0.404 | 0.412 | 0.412 | +0.012 (+3%) | 5,155,125 |
8 Jun 2017 | MYR | 0.392 | 0.408 | 0.392 | 0.4 | 0.4 | +0.004 (+1.01%) | 2,761,875 |
7 Jun 2017 | MYR | 0.412 | 0.412 | 0.396 | 0.396 | 0.396 | -0.016 (-3.88%) | 2,574,500 |
6 Jun 2017 | MYR | 0.408 | 0.42 | 0.4 | 0.412 | 0.412 | +0.004 (+0.98%) | 5,929,750 |
5 Jun 2017 | MYR | 0.416 | 0.42 | 0.408 | 0.408 | 0.408 | -0.004 (-0.97%) | 3,247,875 |
2 Jun 2017 | MYR | 0.408 | 0.416 | 0.404 | 0.412 | 0.412 | +0.008 (+1.98%) | 4,420,750 |
1 Jun 2017 | MYR | 0.404 | 0.408 | 0.4 | 0.404 | 0.404 | +0.008 (+2.02%) | 6,102,625 |
31 May 2017 | MYR | 0.372 | 0.404 | 0.368 | 0.396 | 0.396 | +0.016 (+4.21%) | 11,483,125 |
29 May 2017 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,440,250 |
26 May 2017 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 5,352,750 |