Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.1525 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 3,149,600 |
23 May 2017 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 3,420,600 |
22 May 2017 | MYR | 0.155 | 0.1575 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 5,346,200 |
19 May 2017 | MYR | 0.1575 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 4,927,000 |
18 May 2017 | MYR | 0.155 | 0.1575 | 0.1525 | 0.155 | 0.155 | -0.003 (-1.59%) | 11,175,800 |
17 May 2017 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.1575 | 0.1575 | 0.0 (0.0%) | 17,326,000 |
16 May 2017 | MYR | 0.1575 | 0.1625 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 11,959,400 |
15 May 2017 | MYR | 0.1575 | 0.16 | 0.155 | 0.16 | 0.16 | +0.003 (+1.59%) | 7,800,400 |
12 May 2017 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 12,254,800 |
11 May 2017 | MYR | 0.1675 | 0.1675 | 0.16 | 0.1625 | 0.1625 | -0.005 (-2.99%) | 22,146,000 |
9 May 2017 | MYR | 0.1675 | 0.17 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 36,414,600 |
8 May 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 11,807,000 |
5 May 2017 | MYR | 0.1675 | 0.1725 | 0.165 | 0.1675 | 0.1675 | +0.003 (+1.52%) | 72,324,600 |
4 May 2017 | MYR | 0.165 | 0.1675 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 6,718,600 |
3 May 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 8,709,400 |
2 May 2017 | MYR | 0.16 | 0.17 | 0.1575 | 0.17 | 0.17 | +0.007 (+4.62%) | 15,374,200 |
28 Apr 2017 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | 0.0 (0.0%) | 4,406,800 |
27 Apr 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 9,858,000 |
26 Apr 2017 | MYR | 0.1625 | 0.1625 | 0.155 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 21,573,800 |
25 Apr 2017 | MYR | 0.17 | 0.1725 | 0.1625 | 0.1625 | 0.1625 | -0.007 (-4.41%) | 48,731,400 |
24 Apr 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.17 | 0.175 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 40,902,400 |
20 Apr 2017 | MYR | 0.17 | 0.1725 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 31,727,800 |
19 Apr 2017 | MYR | 0.17 | 0.1775 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 82,532,200 |
18 Apr 2017 | MYR | 0.175 | 0.175 | 0.1675 | 0.17 | 0.17 | -0.003 (-1.45%) | 4,042,600 |
17 Apr 2017 | MYR | 0.1875 | 0.1875 | 0.1725 | 0.1725 | 0.1725 | -0.01 (-5.48%) | 7,687,800 |
14 Apr 2017 | MYR | 0.17 | 0.185 | 0.165 | 0.1825 | 0.1825 | +0.013 (+7.35%) | 15,252,000 |
13 Apr 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 3,710,400 |
12 Apr 2017 | MYR | 0.1725 | 0.175 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 6,212,800 |
11 Apr 2017 | MYR | 0.1575 | 0.175 | 0.1575 | 0.165 | 0.165 | +0.007 (+4.76%) | 8,540,000 |