Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | MYR | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 10,323,800 |
10 Apr 2017 | MYR | 0.195 | 0.22 | 0.19 | 0.215 | 0.215 | +0.02 (+10.26%) | 20,674,600 |
7 Apr 2017 | MYR | 0.175 | 0.22 | 0.175 | 0.195 | 0.195 | +0.025 (+14.71%) | 55,845,300 |
6 Apr 2017 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 17,709,000 |
5 Apr 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,217,100 |
4 Apr 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 2,205,600 |
3 Apr 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 2,146,000 |
31 Mar 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 3,328,000 |
30 Mar 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 1,829,000 |
29 Mar 2017 | MYR | 0.155 | 0.165 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 8,489,700 |
28 Mar 2017 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 2,089,600 |
27 Mar 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 2,117,000 |
24 Mar 2017 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 5,255,600 |
23 Mar 2017 | MYR | 0.145 | 0.175 | 0.145 | 0.165 | 0.165 | +0.02 (+13.79%) | 22,699,800 |
22 Mar 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 715,100 |
21 Mar 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 744,800 |
20 Mar 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,839,300 |
17 Mar 2017 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 3,568,200 |
16 Mar 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 3,457,000 |
15 Mar 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 786,000 |
14 Mar 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 491,300 |
13 Mar 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 769,200 |
10 Mar 2017 | MYR | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 731,700 |
9 Mar 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 2,387,300 |
8 Mar 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 527,200 |
7 Mar 2017 | MYR | 0.135 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 5,270,600 |
6 Mar 2017 | MYR | 0.135 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,029,900 |
3 Mar 2017 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 1,923,400 |
2 Mar 2017 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 1,118,100 |
1 Mar 2017 | MYR | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | 0.0 (0.0%) | 3,995,500 |