Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | MYR | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 995,900 |
8 Sep 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 456,000 |
7 Sep 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 920,000 |
6 Sep 2017 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,093,400 |
5 Sep 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 591,700 |
4 Sep 2017 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.295 | 0.305 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 859,200 |
29 Aug 2017 | MYR | 0.26 | 0.3 | 0.255 | 0.295 | 0.295 | +0.04 (+15.69%) | 3,144,400 |
28 Aug 2017 | MYR | 0.285 | 0.285 | 0.25 | 0.255 | 0.255 | -0.075 (-22.73%) | 6,089,800 |
25 Aug 2017 | MYR | 0.33 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,710,600 |
24 Aug 2017 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,517,200 |
23 Aug 2017 | MYR | 0.325 | 0.34 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,352,400 |
22 Aug 2017 | MYR | 0.35 | 0.355 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 2,598,300 |
21 Aug 2017 | MYR | 0.315 | 0.365 | 0.315 | 0.35 | 0.35 | +0.045 (+14.75%) | 14,968,700 |
18 Aug 2017 | MYR | 0.28 | 0.31 | 0.28 | 0.305 | 0.305 | +0.03 (+10.91%) | 3,586,700 |
17 Aug 2017 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 562,400 |
16 Aug 2017 | MYR | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 634,100 |
15 Aug 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 67,800 |
14 Aug 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 349,900 |
11 Aug 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 634,200 |
10 Aug 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 498,200 |
9 Aug 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 432,400 |
8 Aug 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 659,100 |
7 Aug 2017 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 310,800 |
4 Aug 2017 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,243,000 |
3 Aug 2017 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,193,600 |
2 Aug 2017 | MYR | 0.275 | 0.28 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,857,700 |
1 Aug 2017 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 198,200 |