Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,068,500 |
12 Sep 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,798,600 |
11 Sep 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 613,500 |
8 Sep 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 967,100 |
7 Sep 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 815,300 |
6 Sep 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,559,600 |
5 Sep 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 763,100 |
1 Sep 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 690,700 |
29 Aug 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 1,215,100 |
28 Aug 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.015 (+8.57%) | 2,268,600 |
25 Aug 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 512,800 |
24 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 172,800 |
23 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 579,500 |
22 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 470,800 |
21 Aug 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 3,834,900 |
18 Aug 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 500,200 |
17 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,599,800 |
16 Aug 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 876,900 |
15 Aug 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 410,000 |
14 Aug 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,317,100 |
11 Aug 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,895,400 |
10 Aug 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 725,100 |
9 Aug 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 638,000 |
8 Aug 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,637,700 |
7 Aug 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 3,747,600 |
4 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 483,600 |
3 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,367,600 |
2 Aug 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 200,600 |