Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 63,942,900 |
19 May 2017 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 28,732,000 |
18 May 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 37,457,900 |
17 May 2017 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 53,237,700 |
16 May 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 7,727,800 |
15 May 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 5,059,500 |
12 May 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 18,661,200 |
11 May 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 25,888,900 |
9 May 2017 | MYR | 0.145 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 47,863,600 |
8 May 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 30,262,300 |
5 May 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 34,506,000 |
4 May 2017 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 37,736,500 |
3 May 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 8,426,800 |
2 May 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 24,405,600 |
28 Apr 2017 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 26,358,700 |
27 Apr 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 135,061,700 |
26 Apr 2017 | MYR | 0.125 | 0.135 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 40,674,900 |
25 Apr 2017 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 37,411,900 |
24 Apr 2017 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 3,423,700 |
20 Apr 2017 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 3,179,900 |
19 Apr 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 7,621,000 |
18 Apr 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 23,940,700 |
17 Apr 2017 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 36,330,500 |
14 Apr 2017 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 14,428,900 |
13 Apr 2017 | MYR | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 25,683,500 |
12 Apr 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 4,421,400 |
11 Apr 2017 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 34,956,700 |
10 Apr 2017 | MYR | 0.125 | 0.13 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 50,743,700 |
7 Apr 2017 | MYR | 0.12 | 0.13 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 43,748,300 |