Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 55,100 |
6 Oct 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 173,220 |
5 Oct 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 48,060 |
4 Oct 2017 | MYR | 0.575 | 0.6 | 0.55 | 0.6 | 0.6 | +0.025 (+4.35%) | 57,340 |
3 Oct 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
2 Oct 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 270,020 |
29 Sep 2017 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 140,020 |
28 Sep 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 564,200 |
27 Sep 2017 | MYR | 0.525 | 0.575 | 0.525 | 0.575 | 0.575 | +0.05 (+9.52%) | 332,120 |
26 Sep 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 36,000 |
25 Sep 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.05 (-8.70%) | 368,000 |
22 Sep 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.05 (+9.52%) | 152,880 |
20 Sep 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
19 Sep 2017 | MYR | 0.525 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 86,660 |
18 Sep 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.025 (+4.76%) | 44,000 |
15 Sep 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 133,800 |
14 Sep 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,800 |
13 Sep 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 21,600 |
12 Sep 2017 | MYR | 0.525 | 0.55 | 0.525 | 0.55 | 0.55 | 0.0 (0.0%) | 40,660 |
11 Sep 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.025 (+4.76%) | 15,000 |
8 Sep 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 6,000 |
7 Sep 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 68,000 |
6 Sep 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 302,560 |
5 Sep 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 66,800 |
1 Sep 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.55 | 0.55 | 0.0 (0.0%) | 114,020 |
29 Aug 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.55 | 0.55 | +0.025 (+4.76%) | 845,000 |
28 Aug 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.025 (+5%) | 38,000 |