Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,588,600 |
14 Aug 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 693,700 |
11 Aug 2017 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,964,400 |
10 Aug 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,503,200 |
9 Aug 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 678,900 |
8 Aug 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,653,700 |
7 Aug 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,849,900 |
4 Aug 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,968,000 |
3 Aug 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,058,800 |
2 Aug 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,430,400 |
1 Aug 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,237,800 |
31 Jul 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,886,800 |
28 Jul 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 816,300 |
27 Jul 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 928,300 |
26 Jul 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,555,100 |
25 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,305,800 |
24 Jul 2017 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,810,600 |
21 Jul 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 605,500 |
20 Jul 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,368,600 |
19 Jul 2017 | MYR | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 12,085,000 |
18 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,280,300 |
17 Jul 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,900,600 |
14 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,491,400 |
13 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,837,900 |
12 Jul 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,757,400 |
11 Jul 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,746,600 |
10 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,255,100 |
7 Jul 2017 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 4,196,900 |
6 Jul 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,447,400 |
5 Jul 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 996,000 |