Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,959,200 |
31 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,190,600 |
28 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,210,900 |
27 Jul 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 494,800 |
26 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 314,700 |
25 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,361,200 |
24 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 9,469,900 |
21 Jul 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,619,700 |
20 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 746,100 |
19 Jul 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 3,182,300 |
18 Jul 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 2,816,800 |
17 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 6,538,700 |
14 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 3,443,200 |
13 Jul 2017 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 17,002,000 |
12 Jul 2017 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,777,600 |
11 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 609,800 |
10 Jul 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,254,800 |
7 Jul 2017 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,666,100 |
6 Jul 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 805,000 |
5 Jul 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 848,500 |
4 Jul 2017 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 3,172,000 |
3 Jul 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 908,200 |
30 Jun 2017 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 135,700 |
29 Jun 2017 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,477,400 |
28 Jun 2017 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 271,400 |
27 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 304,000 |
22 Jun 2017 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 953,400 |
21 Jun 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,055,100 |