Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 151,200 |
16 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 869,000 |
15 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,200,775 |
14 Aug 2017 | MYR | 0.22 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 1,587,025 |
11 Aug 2017 | MYR | 0.22 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 1,710,650 |
10 Aug 2017 | MYR | 0.22 | 0.24 | 0.2 | 0.22 | 0.22 | -0.02 (-8.33%) | 2,850,625 |
9 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 1,494,250 |
8 Aug 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 2,178,950 |
7 Aug 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 819,675 |
4 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 1,461,500 |
3 Aug 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 517,475 |
2 Aug 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 280,000 |
1 Aug 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 1,055,550 |
31 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 2,074,725 |
28 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 251,250 |
27 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 29,725 |
26 Jul 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -0.02 (-7.69%) | 3,522,875 |
25 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 1,778,200 |
24 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 1,256,250 |
21 Jul 2017 | MYR | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 295,375 |
20 Jul 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 1,232,100 |
19 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 1,149,000 |
18 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 653,750 |
17 Jul 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 693,025 |
14 Jul 2017 | MYR | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -0.02 (-7.69%) | 1,286,425 |
13 Jul 2017 | MYR | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 3,508,850 |
12 Jul 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 197,775 |
11 Jul 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 126,500 |
10 Jul 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 4,407,725 |
7 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,567,175 |