Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,057,900 |
23 May 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,481,700 |
22 May 2017 | MYR | 0.19 | 0.205 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,828,000 |
19 May 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 813,000 |
18 May 2017 | MYR | 0.185 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,915,400 |
17 May 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,858,400 |
16 May 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,166,300 |
15 May 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,950,200 |
12 May 2017 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,893,500 |
11 May 2017 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 3,477,200 |
9 May 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,719,300 |
8 May 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 2,341,500 |
5 May 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 888,900 |
4 May 2017 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,849,700 |
3 May 2017 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,540,700 |
2 May 2017 | MYR | 0.215 | 0.23 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,245,600 |
28 Apr 2017 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,229,100 |
27 Apr 2017 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,083,300 |
26 Apr 2017 | MYR | 0.21 | 0.235 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 10,710,700 |
25 Apr 2017 | MYR | 0.22 | 0.225 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,733,200 |
24 Apr 2017 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,292,300 |
20 Apr 2017 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 723,000 |
19 Apr 2017 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 5,312,500 |
18 Apr 2017 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 8,336,100 |
17 Apr 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 2,092,200 |
14 Apr 2017 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 2,940,000 |
13 Apr 2017 | MYR | 0.255 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 4,986,500 |
12 Apr 2017 | MYR | 0.23 | 0.29 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 45,940,700 |
11 Apr 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 4,213,300 |