Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 1,400,925 |
5 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 644,750 |
4 Jul 2017 | MYR | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 5,802,900 |
3 Jul 2017 | MYR | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 7,207,675 |
30 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 2,993,200 |
29 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 428,675 |
28 Jun 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | +0.02 (+8.33%) | 6,154,325 |
27 Jun 2017 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 0 |
26 Jun 2017 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 853,725 |
22 Jun 2017 | MYR | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 714,250 |
21 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 352,400 |
20 Jun 2017 | MYR | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 2,907,200 |
19 Jun 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 2,838,575 |
16 Jun 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,050,650 |
15 Jun 2017 | MYR | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 925,800 |
14 Jun 2017 | MYR | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 549,250 |
13 Jun 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,931,025 |
9 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 813,750 |
8 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 658,725 |
7 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 649,250 |
6 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 3,122,850 |
5 Jun 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,468,500 |
2 Jun 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 2,426,775 |
1 Jun 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,564,625 |
31 May 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 9,440,325 |
29 May 2017 | MYR | 0.28 | 0.3 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 7,004,625 |
26 May 2017 | MYR | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 1,616,250 |
25 May 2017 | MYR | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,004,650 |
24 May 2017 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,065,525 |