Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 3,062,900 |
21 Nov 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,960,800 |
20 Nov 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,301,700 |
17 Nov 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,220,100 |
16 Nov 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 5,295,100 |
15 Nov 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,483,800 |
14 Nov 2017 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,733,000 |
13 Nov 2017 | MYR | 0.205 | 0.215 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 8,586,000 |
10 Nov 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,821,100 |
9 Nov 2017 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 9,519,900 |
8 Nov 2017 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 5,894,400 |
7 Nov 2017 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 2,633,000 |
6 Nov 2017 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 7,404,300 |
3 Nov 2017 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,207,700 |
2 Nov 2017 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 6,979,300 |
1 Nov 2017 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 2,504,200 |
31 Oct 2017 | MYR | 0.2 | 0.225 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 18,590,700 |
30 Oct 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,217,800 |
27 Oct 2017 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,926,300 |
26 Oct 2017 | MYR | 0.19 | 0.21 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 6,850,300 |
25 Oct 2017 | MYR | 0.215 | 0.215 | 0.19 | 0.19 | 0.19 | -0.025 (-11.63%) | 15,626,700 |
24 Oct 2017 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 6,058,700 |
23 Oct 2017 | MYR | 0.215 | 0.235 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 22,245,700 |
20 Oct 2017 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 9,170,800 |
19 Oct 2017 | MYR | 0.215 | 0.245 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 58,929,000 |
18 Oct 2017 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.21 | 0.225 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 17,831,800 |
16 Oct 2017 | MYR | 0.23 | 0.235 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 7,398,700 |
13 Oct 2017 | MYR | 0.24 | 0.255 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 24,834,400 |
12 Oct 2017 | MYR | 0.175 | 0.29 | 0.175 | 0.25 | 0.25 | +0.085 (+51.52%) | 183,090,400 |