Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 8,546,700 |
22 May 2017 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,221,850 |
19 May 2017 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,090,600 |
18 May 2017 | MYR | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 1,297,000 |
17 May 2017 | MYR | 0.28 | 0.32 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 12,286,350 |
16 May 2017 | MYR | 0.28 | 0.3 | 0.26 | 0.3 | 0.3 | +0.02 (+7.14%) | 9,791,525 |
15 May 2017 | MYR | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | +0.02 (+7.69%) | 4,741,525 |
12 May 2017 | MYR | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 11,596,800 |
11 May 2017 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,452,850 |
9 May 2017 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 3,608,675 |
8 May 2017 | MYR | 0.3 | 0.32 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 8,565,725 |
5 May 2017 | MYR | 0.3 | 0.32 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 12,870,175 |
4 May 2017 | MYR | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.04 (-11.76%) | 6,159,800 |
3 May 2017 | MYR | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 14,518,850 |
2 May 2017 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 8,002,650 |
28 Apr 2017 | MYR | 0.3 | 0.32 | 0.28 | 0.32 | 0.32 | +0.02 (+6.67%) | 12,677,550 |
27 Apr 2017 | MYR | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 5,096,550 |
26 Apr 2017 | MYR | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 5,031,950 |
25 Apr 2017 | MYR | 0.3 | 0.34 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 44,605,250 |
24 Apr 2017 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.26 | 0.3 | 0.26 | 0.28 | 0.28 | +0.04 (+16.67%) | 23,326,300 |
20 Apr 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 4,259,625 |
19 Apr 2017 | MYR | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 13,811,225 |
18 Apr 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 5,442,175 |
17 Apr 2017 | MYR | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 10,140,700 |
14 Apr 2017 | MYR | 0.22 | 0.24 | 0.2 | 0.24 | 0.24 | +0.02 (+9.09%) | 9,520,700 |
13 Apr 2017 | MYR | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 18,360,625 |
12 Apr 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 2,170,375 |
11 Apr 2017 | MYR | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 3,118,325 |
10 Apr 2017 | MYR | 0.2 | 0.24 | 0.2 | 0.24 | 0.24 | +0.04 (+20%) | 18,982,125 |