Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 143,100 |
28 Sep 2017 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 279,600 |
27 Sep 2017 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,011,800 |
26 Sep 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 224,000 |
25 Sep 2017 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 247,800 |
22 Sep 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,019,300 |
20 Sep 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 93,000 |
19 Sep 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 44,800 |
18 Sep 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 172,100 |
15 Sep 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 90,000 |
14 Sep 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 258,400 |
13 Sep 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 42,000 |
12 Sep 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 461,800 |
11 Sep 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 11,800 |
8 Sep 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 199,200 |
7 Sep 2017 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 418,500 |
6 Sep 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 229,100 |
5 Sep 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 875,800 |
1 Sep 2017 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
29 Aug 2017 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 244,600 |
28 Aug 2017 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.015 (+6.52%) | 180,900 |
25 Aug 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 15,000 |
24 Aug 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 52,000 |
23 Aug 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 21,000 |
22 Aug 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 59,500 |
21 Aug 2017 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 123,000 |
18 Aug 2017 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 85,000 |