Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.004 (+1.88%) | 28,000 |
29 Sep 2017 | MYR | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.0 (0.0%) | 0 |
28 Sep 2017 | MYR | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.0 (0.0%) | 0 |
27 Sep 2017 | MYR | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.0 (0.0%) | 0 |
26 Sep 2017 | MYR | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.0 (0.0%) | 56,000 |
25 Sep 2017 | MYR | 0.2013 | 0.2013 | 0.1963 | 0.1963 | 0.1963 | -0.005 (-2.48%) | 212,000 |
22 Sep 2017 | MYR | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.2038 | 0.2038 | 0.2013 | 0.2013 | 0.2013 | +0.001 (+0.65%) | 89,200 |
20 Sep 2017 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 60,000 |
19 Sep 2017 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 8,000 |
18 Sep 2017 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 148,000 |
15 Sep 2017 | MYR | 0.2013 | 0.2075 | 0.2013 | 0.205 | 0.205 | 0.0 (0.0%) | 254,000 |
14 Sep 2017 | MYR | 0.2025 | 0.205 | 0.2025 | 0.205 | 0.205 | 0.0 (0.0%) | 9,200 |
13 Sep 2017 | MYR | 0.2025 | 0.2075 | 0.2025 | 0.205 | 0.205 | +0.003 (+1.23%) | 234,400 |
12 Sep 2017 | MYR | 0.2075 | 0.2075 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 510,000 |
11 Sep 2017 | MYR | 0.2063 | 0.21 | 0.205 | 0.205 | 0.205 | -0.001 (-0.63%) | 432,000 |
8 Sep 2017 | MYR | 0.205 | 0.2063 | 0.2 | 0.2063 | 0.2063 | +0.001 (+0.63%) | 417,200 |
7 Sep 2017 | MYR | 0.2088 | 0.2088 | 0.205 | 0.205 | 0.205 | -0.003 (-1.20%) | 440,000 |
6 Sep 2017 | MYR | 0.2088 | 0.2088 | 0.2075 | 0.2075 | 0.2075 | 0.0 (0.0%) | 422,000 |
5 Sep 2017 | MYR | 0.2088 | 0.21 | 0.2075 | 0.2075 | 0.2075 | -0.001 (-0.62%) | 224,000 |
4 Sep 2017 | MYR | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.2088 | 0.2088 | -0.007 (-3.47%) | 230,800 |
29 Aug 2017 | MYR | 0.2075 | 0.2163 | 0.2075 | 0.2163 | 0.2163 | -0.001 (-0.55%) | 49,200 |
28 Aug 2017 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.0 (0.0%) | 0 |
25 Aug 2017 | MYR | 0.2213 | 0.2213 | 0.2038 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 434,000 |
24 Aug 2017 | MYR | 0.22 | 0.2225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 524,400 |
23 Aug 2017 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 132,000 |
22 Aug 2017 | MYR | 0.225 | 0.225 | 0.2238 | 0.225 | 0.225 | -0.001 (-0.57%) | 184,000 |