Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 0.155 | 0.1625 | 0.1525 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 1,820,400 |
7 Apr 2017 | MYR | 0.1525 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 1,807,600 |
6 Apr 2017 | MYR | 0.16 | 0.16 | 0.1525 | 0.1525 | 0.1525 | -0.007 (-4.69%) | 554,200 |
5 Apr 2017 | MYR | 0.155 | 0.1625 | 0.1525 | 0.16 | 0.16 | +0.007 (+4.92%) | 3,279,400 |
4 Apr 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 1,238,000 |
3 Apr 2017 | MYR | 0.1525 | 0.155 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 1,281,600 |
31 Mar 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 1,645,200 |
30 Mar 2017 | MYR | 0.1475 | 0.155 | 0.1475 | 0.1525 | 0.1525 | +0.005 (+3.39%) | 876,800 |
29 Mar 2017 | MYR | 0.15 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | -0.005 (-3.28%) | 3,584,400 |
28 Mar 2017 | MYR | 0.15 | 0.16 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 2,034,000 |
27 Mar 2017 | MYR | 0.1525 | 0.1625 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 2,290,400 |
24 Mar 2017 | MYR | 0.1625 | 0.165 | 0.1525 | 0.155 | 0.155 | -0.007 (-4.62%) | 1,947,000 |
23 Mar 2017 | MYR | 0.1475 | 0.185 | 0.1475 | 0.1625 | 0.1625 | +0.02 (+14.04%) | 27,414,800 |
22 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | -0.007 (-5%) | 60,000 |
21 Mar 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.003 (+1.69%) | 22,200 |
20 Mar 2017 | MYR | 0.1475 | 0.1475 | 0.145 | 0.1475 | 0.1475 | -0.005 (-3.28%) | 622,200 |
17 Mar 2017 | MYR | 0.1425 | 0.155 | 0.1425 | 0.1525 | 0.1525 | +0.013 (+8.93%) | 3,344,800 |
16 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.14 | 0.14 | 0.14 | -0.003 (-1.75%) | 22,000 |
15 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 56,000 |
14 Mar 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 30,000 |
13 Mar 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 211,200 |
10 Mar 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.003 (-1.75%) | 220,000 |
9 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 0 |
8 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 720,000 |
7 Mar 2017 | MYR | 0.1425 | 0.145 | 0.1425 | 0.145 | 0.145 | +0.003 (+1.75%) | 120,000 |
6 Mar 2017 | MYR | 0.1425 | 0.145 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 774,400 |
3 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 0 |
2 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 143,400 |
1 Mar 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 0 |
28 Feb 2017 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 60,000 |