Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 1,050,200 |
16 Jun 2017 | MYR | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,171,800 |
15 Jun 2017 | MYR | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 3,915,100 |
14 Jun 2017 | MYR | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 9,603,300 |
13 Jun 2017 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 386,800 |
9 Jun 2017 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,168,800 |
8 Jun 2017 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 897,700 |
7 Jun 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 408,800 |
6 Jun 2017 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 887,500 |
5 Jun 2017 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 865,300 |
2 Jun 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,247,800 |
1 Jun 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 475,500 |
31 May 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 345,500 |
29 May 2017 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 894,700 |
26 May 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,446,500 |
25 May 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 775,300 |
24 May 2017 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,376,500 |
23 May 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 899,300 |
22 May 2017 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,434,100 |
19 May 2017 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,711,100 |
18 May 2017 | MYR | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 4,808,100 |
17 May 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,313,500 |
16 May 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,510,900 |
15 May 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 863,500 |
12 May 2017 | MYR | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,274,000 |
11 May 2017 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,617,000 |
9 May 2017 | MYR | 0.41 | 0.415 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 5,895,900 |
8 May 2017 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,902,200 |
5 May 2017 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,613,300 |
4 May 2017 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,298,200 |