Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 208,400 |
29 May 2017 | MYR | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -0.025 (-15.15%) | 1,289,300 |
26 May 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 649,900 |
25 May 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 347,700 |
24 May 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 457,200 |
23 May 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 345,100 |
22 May 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 542,900 |
19 May 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 858,200 |
18 May 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 717,300 |
17 May 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 280,000 |
16 May 2017 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 1,764,300 |
15 May 2017 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 2,907,900 |
12 May 2017 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 569,700 |
11 May 2017 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,473,100 |
9 May 2017 | MYR | 0.185 | 0.205 | 0.185 | 0.205 | 0.205 | +0.02 (+10.81%) | 2,713,900 |
8 May 2017 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,762,000 |
5 May 2017 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 643,800 |
4 May 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 135,100 |
3 May 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 914,100 |
2 May 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 456,000 |
28 Apr 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 794,500 |
27 Apr 2017 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 672,100 |
26 Apr 2017 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 832,000 |
25 Apr 2017 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 2,649,700 |
24 Apr 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,591,500 |
20 Apr 2017 | MYR | 0.18 | 0.205 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 3,571,700 |
19 Apr 2017 | MYR | 0.19 | 0.195 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 1,319,800 |
18 Apr 2017 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,943,000 |
17 Apr 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,179,100 |