Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 130,600 |
15 Sep 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 318,000 |
14 Sep 2017 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 386,000 |
13 Sep 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,427,300 |
12 Sep 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 890,100 |
11 Sep 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,337,600 |
8 Sep 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 435,400 |
7 Sep 2017 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,090,200 |
6 Sep 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 544,900 |
5 Sep 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,854,900 |
1 Sep 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 615,000 |
29 Aug 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 4,586,500 |
28 Aug 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 687,900 |
25 Aug 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,212,400 |
24 Aug 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 757,100 |
23 Aug 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,707,400 |
22 Aug 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 819,600 |
21 Aug 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,105,900 |
18 Aug 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,436,100 |
17 Aug 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 2,752,700 |
16 Aug 2017 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 838,000 |
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 |