Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 5,266,100 |
17 Jul 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 322,600 |
14 Jul 2017 | MYR | 0.15 | 0.16 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 387,000 |
13 Jul 2017 | MYR | 0.165 | 0.17 | 0.15 | 0.16 | 0.16 | -0.005 (-3.03%) | 2,163,800 |
12 Jul 2017 | MYR | 0.14 | 0.17 | 0.14 | 0.165 | 0.165 | +0.025 (+17.86%) | 5,883,400 |
11 Jul 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 75,000 |
10 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
7 Jul 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 175,000 |
6 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 40,000 |
5 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 70,000 |
4 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 174,000 |
3 Jul 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 84,000 |
30 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 23,000 |
29 Jun 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 120,000 |
28 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 248,000 |
27 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 170,000 |
22 Jun 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 175,000 |
21 Jun 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 421,700 |
20 Jun 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 524,900 |
19 Jun 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 182,700 |
16 Jun 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 100,000 |
15 Jun 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 487,600 |
14 Jun 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 83,700 |
13 Jun 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 169,200 |
9 Jun 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 41,000 |
8 Jun 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 634,000 |
7 Jun 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 811,700 |
6 Jun 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 20,000 |