Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,450,300 |
4 Jul 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 955,100 |
3 Jul 2017 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 882,600 |
30 Jun 2017 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,451,900 |
29 Jun 2017 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,835,100 |
28 Jun 2017 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,067,100 |
27 Jun 2017 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 731,300 |
22 Jun 2017 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,203,800 |
21 Jun 2017 | MYR | 0.39 | 0.405 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,716,100 |
20 Jun 2017 | MYR | 0.41 | 0.415 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,805,900 |
19 Jun 2017 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 415,800 |
16 Jun 2017 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,867,000 |
15 Jun 2017 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 540,600 |
14 Jun 2017 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 855,700 |
13 Jun 2017 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,868,300 |
9 Jun 2017 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 531,200 |
8 Jun 2017 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 482,100 |
7 Jun 2017 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,272,800 |
6 Jun 2017 | MYR | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,432,900 |
5 Jun 2017 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,261,900 |
2 Jun 2017 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 387,200 |
1 Jun 2017 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 642,200 |
31 May 2017 | MYR | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,138,800 |
29 May 2017 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,168,500 |
26 May 2017 | MYR | 0.435 | 0.435 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,106,300 |
25 May 2017 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 607,000 |
24 May 2017 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,486,800 |
23 May 2017 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,433,000 |