Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | MYR | 0.406 | 0.406 | 0.406 | 0.406 | 0.406 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.4113 | 0.4113 | 0.4043 | 0.406 | 0.406 | -0.004 (-0.85%) | 26,857 |
29 Aug 2017 | MYR | 0.4148 | 0.4148 | 0.4078 | 0.4095 | 0.4095 | -0.005 (-1.28%) | 298,857 |
28 Aug 2017 | MYR | 0.42 | 0.42 | 0.4148 | 0.4148 | 0.4148 | -0.005 (-1.24%) | 1,343,428 |
25 Aug 2017 | MYR | 0.4253 | 0.4253 | 0.4148 | 0.42 | 0.42 | -0.005 (-1.25%) | 1,350,856 |
24 Aug 2017 | MYR | 0.4305 | 0.4305 | 0.4253 | 0.4253 | 0.4253 | -0.004 (-0.82%) | 80,571 |
23 Aug 2017 | MYR | 0.4305 | 0.4305 | 0.4253 | 0.4288 | 0.4288 | -0.004 (-0.81%) | 232,571 |
22 Aug 2017 | MYR | 0.4305 | 0.4323 | 0.427 | 0.4323 | 0.4323 | +0.004 (+0.82%) | 2,565,142 |
21 Aug 2017 | MYR | 0.4305 | 0.4305 | 0.4288 | 0.4288 | 0.4288 | -0.002 (-0.39%) | 63,999 |
18 Aug 2017 | MYR | 0.4393 | 0.4393 | 0.4288 | 0.4305 | 0.4305 | -0.005 (-1.22%) | 300,571 |
17 Aug 2017 | MYR | 0.4375 | 0.4375 | 0.4358 | 0.4358 | 0.4358 | 0.0 (0.0%) | 182,857 |
16 Aug 2017 | MYR | 0.434 | 0.4375 | 0.434 | 0.4358 | 0.4358 | 0.0 (0.0%) | 234,857 |
15 Aug 2017 | MYR | 0.4305 | 0.4393 | 0.4305 | 0.4358 | 0.4358 | +0.005 (+1.23%) | 919,999 |
14 Aug 2017 | MYR | 0.4253 | 0.434 | 0.4253 | 0.4305 | 0.4305 | +0.005 (+1.22%) | 541,714 |
11 Aug 2017 | MYR | 0.4218 | 0.4253 | 0.4218 | 0.4253 | 0.4253 | +0.002 (+0.43%) | 236,571 |
10 Aug 2017 | MYR | 0.4235 | 0.4253 | 0.4183 | 0.4235 | 0.4235 | +0.004 (+0.83%) | 587,999 |
9 Aug 2017 | MYR | 0.413 | 0.4218 | 0.413 | 0.42 | 0.42 | +0.004 (+0.84%) | 1,283,428 |
8 Aug 2017 | MYR | 0.4113 | 0.4165 | 0.4113 | 0.4165 | 0.4165 | +0.005 (+1.26%) | 2,881,141 |
7 Aug 2017 | MYR | 0.4095 | 0.4113 | 0.4078 | 0.4113 | 0.4113 | +0.005 (+1.31%) | 429,714 |
4 Aug 2017 | MYR | 0.4095 | 0.4095 | 0.406 | 0.406 | 0.406 | -0.002 (-0.44%) | 222,857 |
3 Aug 2017 | MYR | 0.4095 | 0.4095 | 0.4078 | 0.4078 | 0.4078 | +0.002 (+0.44%) | 171,428 |
2 Aug 2017 | MYR | 0.4095 | 0.4095 | 0.406 | 0.406 | 0.406 | -0.005 (-1.29%) | 2,545,713 |
1 Aug 2017 | MYR | 0.4095 | 0.4113 | 0.4095 | 0.4113 | 0.4113 | +0.004 (+0.86%) | 45,714 |
31 Jul 2017 | MYR | 0.406 | 0.4113 | 0.406 | 0.4078 | 0.4078 | -0.004 (-0.85%) | 78,285 |
28 Jul 2017 | MYR | 0.4095 | 0.4113 | 0.4095 | 0.4113 | 0.4113 | +0.002 (+0.44%) | 673,714 |
27 Jul 2017 | MYR | 0.4043 | 0.4095 | 0.4043 | 0.4095 | 0.4095 | +0.002 (+0.42%) | 195,428 |
26 Jul 2017 | MYR | 0.4078 | 0.4078 | 0.4078 | 0.4078 | 0.4078 | +0.005 (+1.32%) | 66,285 |
25 Jul 2017 | MYR | 0.4025 | 0.4078 | 0.4025 | 0.4025 | 0.4025 | 0.0 (0.0%) | 61,714 |
24 Jul 2017 | MYR | 0.406 | 0.4078 | 0.4025 | 0.4025 | 0.4025 | -0.007 (-1.71%) | 108,571 |
21 Jul 2017 | MYR | 0.4078 | 0.4095 | 0.4078 | 0.4095 | 0.4095 | +0.002 (+0.42%) | 34,285 |