Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 310,600 |
30 Oct 2017 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 1,674,600 |
27 Oct 2017 | MYR | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | +0.015 (+20%) | 14,412,900 |
26 Oct 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 834,600 |
25 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 286,300 |
24 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 28,000 |
23 Oct 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 677,600 |
20 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
19 Oct 2017 | MYR | 0.07 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 662,100 |
18 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 175,000 |
16 Oct 2017 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
13 Oct 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 291,100 |
12 Oct 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 1,086,400 |
11 Oct 2017 | MYR | 0.07 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 510,100 |
10 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 200,100 |
9 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 20,100 |
6 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 215,000 |
5 Oct 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 5,000 |
4 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 12,500 |
3 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 6,500 |
2 Oct 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 80,100 |
29 Sep 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 100,000 |
28 Sep 2017 | MYR | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 1,055,300 |
27 Sep 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 147,000 |
26 Sep 2017 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 7,800 |
25 Sep 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 101,600 |
22 Sep 2017 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
20 Sep 2017 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 494,100 |