Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 9,102,100 |
7 Nov 2017 | MYR | 0.385 | 0.405 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 25,265,400 |
6 Nov 2017 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 8,604,700 |
3 Nov 2017 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 9,373,900 |
2 Nov 2017 | MYR | 0.38 | 0.4 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 42,272,500 |
1 Nov 2017 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 8,431,900 |
31 Oct 2017 | MYR | 0.37 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 8,512,600 |
30 Oct 2017 | MYR | 0.38 | 0.395 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 18,514,300 |
27 Oct 2017 | MYR | 0.385 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 17,003,800 |
26 Oct 2017 | MYR | 0.35 | 0.39 | 0.345 | 0.38 | 0.38 | +0.035 (+10.14%) | 60,835,800 |
25 Oct 2017 | MYR | 0.35 | 0.365 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 11,463,900 |
24 Oct 2017 | MYR | 0.36 | 0.365 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 22,086,800 |
23 Oct 2017 | MYR | 0.315 | 0.375 | 0.31 | 0.365 | 0.365 | +0.05 (+15.87%) | 101,038,500 |
20 Oct 2017 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 5,140,000 |
19 Oct 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 7,128,700 |
18 Oct 2017 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,293,200 |
16 Oct 2017 | MYR | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,703,100 |
13 Oct 2017 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,229,300 |
12 Oct 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 445,600 |
11 Oct 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 227,000 |
10 Oct 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 261,400 |
9 Oct 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 436,800 |
6 Oct 2017 | MYR | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,098,500 |
5 Oct 2017 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 211,500 |
4 Oct 2017 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 485,800 |
3 Oct 2017 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 331,800 |
2 Oct 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 184,200 |
29 Sep 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 193,900 |
28 Sep 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 300,400 |