Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 312,800 |
22 May 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 804,600 |
19 May 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 587,600 |
18 May 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 73,200 |
17 May 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 542,000 |
16 May 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,847,100 |
15 May 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 387,700 |
12 May 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 444,000 |
11 May 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 507,700 |
9 May 2017 | MYR | 0.18 | 0.185 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,594,400 |
8 May 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 588,600 |
5 May 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 515,200 |
4 May 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,815,600 |
3 May 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,966,800 |
2 May 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 856,000 |
28 Apr 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,975,100 |
27 Apr 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 2,564,500 |
26 Apr 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 3,427,100 |
25 Apr 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,497,200 |
24 Apr 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 0 |
21 Apr 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,462,100 |
20 Apr 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 2,829,400 |
19 Apr 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,183,500 |
18 Apr 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 2,662,300 |
17 Apr 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,618,900 |
14 Apr 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,571,500 |
13 Apr 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 3,030,100 |
12 Apr 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,816,200 |
11 Apr 2017 | MYR | 0.185 | 0.205 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 15,055,800 |
10 Apr 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,888,300 |