Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 0.228 | 0.228 | 0.225 | 0.225 | 0.225 | +0.001 (+0.45%) | 176,000 |
17 Aug 2017 | MYR | 0.229 | 0.229 | 0.224 | 0.224 | 0.224 | -0.002 (-0.88%) | 470,000 |
16 Aug 2017 | MYR | 0.23 | 0.23 | 0.226 | 0.226 | 0.226 | +0.001 (+0.44%) | 455,000 |
15 Aug 2017 | MYR | 0.225 | 0.231 | 0.224 | 0.225 | 0.225 | -0.004 (-1.75%) | 530,000 |
14 Aug 2017 | MYR | 0.226 | 0.229 | 0.224 | 0.229 | 0.229 | -0.001 (-0.43%) | 110,000 |
11 Aug 2017 | MYR | 0.227 | 0.231 | 0.216 | 0.23 | 0.23 | +0.003 (+1.32%) | 1,291,000 |
10 Aug 2017 | MYR | 0.225 | 0.234 | 0.225 | 0.227 | 0.227 | +0.002 (+0.89%) | 2,209,000 |
9 Aug 2017 | MYR | 0.225 | 0.24 | 0.221 | 0.225 | 0.225 | +0.003 (+1.35%) | 1,023,000 |
8 Aug 2017 | MYR | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | +0.004 (+1.83%) | 60,000 |
7 Aug 2017 | MYR | 0.218 | 0.22 | 0.218 | 0.218 | 0.218 | +0.004 (+1.87%) | 243,000 |
4 Aug 2017 | MYR | 0.218 | 0.218 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 93,000 |
3 Aug 2017 | MYR | 0.214 | 0.219 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 518,000 |
2 Aug 2017 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 30,000 |
1 Aug 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 297,000 |
31 Jul 2017 | MYR | 0.216 | 0.216 | 0.215 | 0.215 | 0.215 | -0.004 (-1.83%) | 160,000 |
28 Jul 2017 | MYR | 0.216 | 0.222 | 0.216 | 0.219 | 0.219 | 0.0 (0.0%) | 205,000 |
27 Jul 2017 | MYR | 0.216 | 0.22 | 0.216 | 0.219 | 0.219 | +0.005 (+2.34%) | 363,000 |
26 Jul 2017 | MYR | 0.215 | 0.215 | 0.213 | 0.214 | 0.214 | -0.001 (-0.47%) | 278,000 |
25 Jul 2017 | MYR | 0.216 | 0.219 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 506,000 |
24 Jul 2017 | MYR | 0.22 | 0.222 | 0.216 | 0.22 | 0.22 | 0.0 (0.0%) | 221,000 |
21 Jul 2017 | MYR | 0.216 | 0.22 | 0.214 | 0.22 | 0.22 | +0.004 (+1.85%) | 730,000 |
20 Jul 2017 | MYR | 0.222 | 0.222 | 0.216 | 0.216 | 0.216 | -0.006 (-2.70%) | 465,000 |
19 Jul 2017 | MYR | 0.225 | 0.225 | 0.222 | 0.222 | 0.222 | -0.007 (-3.06%) | 310,000 |
18 Jul 2017 | MYR | 0.229 | 0.229 | 0.228 | 0.229 | 0.229 | 0.0 (0.0%) | 240,000 |
17 Jul 2017 | MYR | 0.231 | 0.231 | 0.229 | 0.229 | 0.229 | -0.002 (-0.87%) | 425,000 |
14 Jul 2017 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.002 (+0.87%) | 17,000 |
13 Jul 2017 | MYR | 0.23 | 0.231 | 0.229 | 0.229 | 0.229 | -0.001 (-0.43%) | 687,000 |
12 Jul 2017 | MYR | 0.23 | 0.233 | 0.229 | 0.23 | 0.23 | -0.935 (-80.26%) | 490,000 |
11 Jul 2017 | MYR | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | +0.932 (+400.00%) | 0 |
10 Jul 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.233 | 0.233 | -0.001 (-0.43%) | 370,000 |