Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.025 (+4.76%) | 3,200 |
31 May 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 74,800 |
29 May 2017 | MYR | 0.525 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 110,960 |
26 May 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,000 |
25 May 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 85,980 |
24 May 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.025 (+4.55%) | 45,020 |
23 May 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 104,800 |
22 May 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 129,380 |
19 May 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 46,000 |
18 May 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 23,200 |
17 May 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 10,400 |
16 May 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | +0.025 (+4.55%) | 19,000 |
15 May 2017 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 138,000 |
12 May 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 282,400 |
11 May 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 76,000 |
9 May 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 59,600 |
8 May 2017 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 238,000 |
5 May 2017 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 167,000 |
4 May 2017 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | -0.025 (-4.17%) | 454,660 |
3 May 2017 | MYR | 0.6 | 0.625 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 597,640 |
2 May 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 268,660 |
28 Apr 2017 | MYR | 0.575 | 0.625 | 0.575 | 0.625 | 0.625 | +0.05 (+8.70%) | 342,400 |
27 Apr 2017 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.05 (-8%) | 685,120 |
26 Apr 2017 | MYR | 0.625 | 0.65 | 0.6 | 0.625 | 0.625 | -0.025 (-3.85%) | 889,060 |
25 Apr 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 1,160,440 |
24 Apr 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 0 |
21 Apr 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.65 | 0.65 | 0.0 (0.0%) | 456,200 |
20 Apr 2017 | MYR | 0.625 | 0.65 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 1,477,780 |
19 Apr 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.65 | 0.65 | 0.0 (0.0%) | 1,015,180 |
18 Apr 2017 | MYR | 0.7 | 0.725 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 5,363,140 |