Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 281,000 |
7 Jul 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 712,900 |
6 Jul 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 20,000 |
5 Jul 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 181,000 |
4 Jul 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 117,000 |
3 Jul 2017 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 40,500 |
30 Jun 2017 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,337,600 |
29 Jun 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 366,400 |
28 Jun 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
27 Jun 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 127,000 |
22 Jun 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 185,700 |
21 Jun 2017 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 3,500 |
20 Jun 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 400 |
19 Jun 2017 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 96,700 |
16 Jun 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 41,000 |
15 Jun 2017 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 124,800 |
14 Jun 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 69,500 |
13 Jun 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 435,500 |
9 Jun 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 30,000 |
8 Jun 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 135,200 |
7 Jun 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 392,700 |
6 Jun 2017 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 211,100 |
5 Jun 2017 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 230,300 |
2 Jun 2017 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 229,800 |
1 Jun 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 10,000 |
31 May 2017 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 101,100 |
29 May 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 120,400 |
26 May 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 55,900 |