Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 207,300 |
17 Aug 2017 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,213,400 |
16 Aug 2017 | MYR | 0.43 | 0.5 | 0.43 | 0.485 | 0.485 | +0.06 (+14.12%) | 4,670,900 |
15 Aug 2017 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 311,200 |
14 Aug 2017 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 440,900 |
11 Aug 2017 | MYR | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 623,000 |
10 Aug 2017 | MYR | 0.445 | 0.45 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 258,000 |
9 Aug 2017 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 140,500 |
8 Aug 2017 | MYR | 0.455 | 0.455 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 498,400 |
7 Aug 2017 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,144,300 |
4 Aug 2017 | MYR | 0.435 | 0.465 | 0.435 | 0.45 | 0.45 | +0.025 (+5.88%) | 2,181,500 |
3 Aug 2017 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 318,800 |
2 Aug 2017 | MYR | 0.43 | 0.45 | 0.415 | 0.44 | 0.44 | +0.01 (+2.33%) | 924,400 |
1 Aug 2017 | MYR | 0.415 | 0.46 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,461,900 |
31 Jul 2017 | MYR | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | +0.05 (+13.51%) | 3,969,300 |
28 Jul 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 196,400 |
27 Jul 2017 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 914,800 |
26 Jul 2017 | MYR | 0.355 | 0.385 | 0.355 | 0.375 | 0.375 | +0.025 (+7.14%) | 3,108,800 |
25 Jul 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 55,100 |
24 Jul 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 377,000 |
21 Jul 2017 | MYR | 0.345 | 0.36 | 0.345 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,125,900 |
20 Jul 2017 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 166,600 |
19 Jul 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
18 Jul 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 180,100 |
17 Jul 2017 | MYR | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 90,300 |
14 Jul 2017 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 60,200 |
13 Jul 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
12 Jul 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 63,000 |
11 Jul 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 40,000 |
10 Jul 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 38,200 |