Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 790,500 |
28 Jul 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 372,200 |
27 Jul 2017 | MYR | 0.28 | 0.295 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 3,594,000 |
26 Jul 2017 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 545,200 |
25 Jul 2017 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 666,100 |
24 Jul 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 500,900 |
21 Jul 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 864,800 |
20 Jul 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 447,600 |
19 Jul 2017 | MYR | 0.3 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,717,600 |
18 Jul 2017 | MYR | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,699,900 |
17 Jul 2017 | MYR | 0.295 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,788,800 |
14 Jul 2017 | MYR | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,338,900 |
13 Jul 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 880,500 |
12 Jul 2017 | MYR | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,614,400 |
11 Jul 2017 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,176,600 |
10 Jul 2017 | MYR | 0.33 | 0.345 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 645,000 |
7 Jul 2017 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 689,900 |
6 Jul 2017 | MYR | 0.335 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,905,500 |
5 Jul 2017 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 3,189,600 |
4 Jul 2017 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 536,700 |
3 Jul 2017 | MYR | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,427,000 |
30 Jun 2017 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 1,017,600 |
29 Jun 2017 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,241,000 |
28 Jun 2017 | MYR | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 575,600 |
27 Jun 2017 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 0 |
23 Jun 2017 | MYR | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 898,100 |
22 Jun 2017 | MYR | 0.32 | 0.35 | 0.315 | 0.34 | 0.34 | +0.015 (+4.62%) | 1,828,400 |
21 Jun 2017 | MYR | 0.325 | 0.325 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 1,517,300 |
20 Jun 2017 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 380,700 |