Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | MYR | 0.1543 | 0.1543 | 0.1371 | 0.1543 | 0.1543 | 0.0 (0.0%) | 3,590,709 |
16 May 2017 | MYR | 0.1543 | 0.1543 | 0.1371 | 0.1543 | 0.1543 | 0.0 (0.0%) | 6,914,135 |
15 May 2017 | MYR | 0.1543 | 0.1543 | 0.1371 | 0.1543 | 0.1543 | +0.017 (+12.55%) | 4,417,088 |
12 May 2017 | MYR | 0.1543 | 0.1543 | 0.1371 | 0.1371 | 0.1371 | -0.017 (-11.15%) | 6,129,085 |
11 May 2017 | MYR | 0.1371 | 0.1543 | 0.1371 | 0.1543 | 0.1543 | +0.017 (+12.55%) | 11,129,740 |
9 May 2017 | MYR | 0.1543 | 0.1543 | 0.1371 | 0.1371 | 0.1371 | 0.0 (0.0%) | 7,567,672 |
8 May 2017 | MYR | 0.1371 | 0.1543 | 0.1371 | 0.1371 | 0.1371 | -0.017 (-11.15%) | 8,102,852 |
5 May 2017 | MYR | 0.1543 | 0.1714 | 0.1371 | 0.1543 | 0.1543 | 0.0 (0.0%) | 46,738,080 |
4 May 2017 | MYR | 0.1714 | 0.1714 | 0.1371 | 0.1543 | 0.1543 | -0.017 (-9.98%) | 40,528,582 |
3 May 2017 | MYR | 0.1886 | 0.2057 | 0.1714 | 0.1714 | 0.1714 | -0.034 (-16.67%) | 43,350,749 |
2 May 2017 | MYR | 0.2057 | 0.2229 | 0.1714 | 0.2057 | 0.2057 | 0.0 (0.0%) | 49,069,634 |
28 Apr 2017 | MYR | 0.2229 | 0.24 | 0.1886 | 0.2057 | 0.2057 | -0.017 (-7.72%) | 39,530,877 |
27 Apr 2017 | MYR | 0.24 | 0.2571 | 0.2057 | 0.2229 | 0.2229 | -0.017 (-7.13%) | 44,312,112 |
26 Apr 2017 | MYR | 0.2571 | 0.2914 | 0.2229 | 0.24 | 0.24 | -0.017 (-6.65%) | 69,996,024 |
25 Apr 2017 | MYR | 0.3086 | 0.3086 | 0.24 | 0.2571 | 0.2571 | -0.051 (-16.69%) | 52,586,640 |
24 Apr 2017 | MYR | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.3086 | 0.3257 | 0.2743 | 0.3086 | 0.3086 | +0.017 (+5.90%) | 29,548,437 |
20 Apr 2017 | MYR | 0.3257 | 0.3429 | 0.2743 | 0.2914 | 0.2914 | -0.034 (-10.53%) | 41,046,845 |
19 Apr 2017 | MYR | 0.3086 | 0.36 | 0.3086 | 0.3257 | 0.3257 | +0.017 (+5.54%) | 36,290,402 |
18 Apr 2017 | MYR | 0.2914 | 0.3257 | 0.2914 | 0.3086 | 0.3086 | +0.017 (+5.90%) | 23,649,477 |
17 Apr 2017 | MYR | 0.2571 | 0.3086 | 0.24 | 0.2914 | 0.2914 | +0.034 (+13.34%) | 21,885,768 |
14 Apr 2017 | MYR | 0.2571 | 0.2743 | 0.24 | 0.2571 | 0.2571 | +0.017 (+7.13%) | 12,627,770 |
13 Apr 2017 | MYR | 0.2743 | 0.2743 | 0.24 | 0.24 | 0.24 | -0.017 (-6.65%) | 4,482,101 |
12 Apr 2017 | MYR | 0.2914 | 0.3086 | 0.24 | 0.2571 | 0.2571 | -0.017 (-6.27%) | 28,843,041 |
11 Apr 2017 | MYR | 0.3086 | 0.3086 | 0.2571 | 0.2743 | 0.2743 | -0.051 (-15.78%) | 22,520,902 |
10 Apr 2017 | MYR | 0.3429 | 0.3943 | 0.2743 | 0.3257 | 0.3257 | +0.051 (+18.74%) | 37,665,931 |
7 Apr 2017 | MYR | 0.24 | 0.2743 | 0.24 | 0.2743 | 0.2743 | +0.034 (+14.29%) | 6,523,943 |
6 Apr 2017 | MYR | 0.24 | 0.24 | 0.2229 | 0.24 | 0.24 | 0.0 (0.0%) | 2,606,042 |
5 Apr 2017 | MYR | 0.2229 | 0.24 | 0.2229 | 0.24 | 0.24 | 0.0 (0.0%) | 2,786,438 |
4 Apr 2017 | MYR | 0.2229 | 0.24 | 0.2057 | 0.24 | 0.24 | +0.017 (+7.67%) | 1,530,258 |