Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 0.287 | 0.29 | 0.285 | 0.29 | 0.29 | -0.002 (-0.68%) | 344,000 |
28 Sep 2017 | MYR | 0.295 | 0.295 | 0.292 | 0.292 | 0.292 | -0.001 (-0.34%) | 241,000 |
27 Sep 2017 | MYR | 0.292 | 0.295 | 0.292 | 0.293 | 0.293 | +0.001 (+0.34%) | 423,000 |
26 Sep 2017 | MYR | 0.293 | 0.295 | 0.292 | 0.292 | 0.292 | 0.0 (0.0%) | 900,000 |
25 Sep 2017 | MYR | 0.289 | 0.295 | 0.288 | 0.292 | 0.292 | -1.133 (-79.51%) | 1,407,000 |
22 Sep 2017 | MYR | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | +1.14 (+400.00%) | 0 |
21 Sep 2017 | MYR | 0.282 | 0.285 | 0.28 | 0.285 | 0.285 | +0.002 (+0.71%) | 85,000 |
20 Sep 2017 | MYR | 0.282 | 0.289 | 0.28 | 0.283 | 0.283 | +0.003 (+1.07%) | 655,000 |
19 Sep 2017 | MYR | 0.284 | 0.284 | 0.275 | 0.28 | 0.28 | +0.001 (+0.36%) | 704,000 |
18 Sep 2017 | MYR | 0.284 | 0.286 | 0.275 | 0.279 | 0.279 | -0.005 (-1.76%) | 926,000 |
15 Sep 2017 | MYR | 0.287 | 0.293 | 0.284 | 0.284 | 0.284 | -0.001 (-0.35%) | 968,000 |
14 Sep 2017 | MYR | 0.291 | 0.296 | 0.283 | 0.285 | 0.285 | -0.006 (-2.06%) | 2,072,000 |
13 Sep 2017 | MYR | 0.265 | 0.293 | 0.265 | 0.291 | 0.291 | +0.027 (+10.23%) | 5,847,000 |
12 Sep 2017 | MYR | 0.236 | 0.266 | 0.236 | 0.264 | 0.264 | +0.029 (+12.34%) | 3,677,000 |
11 Sep 2017 | MYR | 0.231 | 0.235 | 0.23 | 0.235 | 0.235 | +0.004 (+1.73%) | 681,000 |
8 Sep 2017 | MYR | 0.231 | 0.232 | 0.23 | 0.231 | 0.231 | +0.001 (+0.43%) | 384,000 |
7 Sep 2017 | MYR | 0.227 | 0.24 | 0.227 | 0.23 | 0.23 | +0.003 (+1.32%) | 2,049,000 |
6 Sep 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.227 | 0.227 | +0.001 (+0.44%) | 730,000 |
5 Sep 2017 | MYR | 0.223 | 0.227 | 0.223 | 0.226 | 0.226 | -0.899 (-79.91%) | 330,000 |
4 Sep 2017 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | +0.9 (+400.00%) | 0 |
30 Aug 2017 | MYR | 0.228 | 0.228 | 0.225 | 0.225 | 0.225 | -0.001 (-0.44%) | 288,000 |
29 Aug 2017 | MYR | 0.228 | 0.23 | 0.226 | 0.226 | 0.226 | +0.004 (+1.80%) | 1,570,000 |
28 Aug 2017 | MYR | 0.226 | 0.226 | 0.221 | 0.222 | 0.222 | +0.001 (+0.45%) | 758,000 |
25 Aug 2017 | MYR | 0.225 | 0.225 | 0.221 | 0.221 | 0.221 | -0.005 (-2.21%) | 292,000 |
24 Aug 2017 | MYR | 0.225 | 0.226 | 0.225 | 0.226 | 0.226 | 0.0 (0.0%) | 298,000 |
23 Aug 2017 | MYR | 0.222 | 0.226 | 0.222 | 0.226 | 0.226 | +0.003 (+1.35%) | 270,000 |
22 Aug 2017 | MYR | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 130,000 |
21 Aug 2017 | MYR | 0.225 | 0.225 | 0.223 | 0.223 | 0.223 | -0.002 (-0.89%) | 330,000 |