Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
16 Aug 2017 | MYR | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 981,700 |
15 Aug 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
14 Aug 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 105,600 |
11 Aug 2017 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 533,000 |
10 Aug 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,043,700 |
9 Aug 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 383,000 |
8 Aug 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 230,000 |
7 Aug 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 141,500 |
4 Aug 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 233,000 |
3 Aug 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 72,000 |
2 Aug 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 352,700 |
1 Aug 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 826,900 |
31 Jul 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 989,000 |
28 Jul 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 126,300 |
27 Jul 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 952,300 |
26 Jul 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 2,879,400 |
25 Jul 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 2,257,500 |
24 Jul 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 1,374,300 |
21 Jul 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,234,400 |
20 Jul 2017 | MYR | 0.155 | 0.185 | 0.155 | 0.17 | 0.17 | +0.015 (+9.68%) | 16,711,000 |
19 Jul 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 903,600 |
18 Jul 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 295,000 |
17 Jul 2017 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,567,900 |
14 Jul 2017 | MYR | 0.145 | 0.16 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 4,909,500 |
13 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 359,200 |
12 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 188,700 |
11 Jul 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 55,100 |
10 Jul 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 441,800 |
7 Jul 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |