Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 4,914,800 |
7 Apr 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 4,867,100 |
6 Apr 2017 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,031,700 |
5 Apr 2017 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 9,956,600 |
4 Apr 2017 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 7,259,000 |
3 Apr 2017 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,667,700 |
31 Mar 2017 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,129,300 |
30 Mar 2017 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,538,100 |
29 Mar 2017 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,789,200 |
28 Mar 2017 | MYR | 0.195 | 0.215 | 0.195 | 0.21 | 0.21 | +0.02 (+10.53%) | 14,039,200 |
27 Mar 2017 | MYR | 0.18 | 0.2 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 7,788,500 |
24 Mar 2017 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,157,900 |
23 Mar 2017 | MYR | 0.17 | 0.195 | 0.17 | 0.19 | 0.19 | +0.02 (+11.76%) | 12,695,700 |
22 Mar 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 476,300 |
21 Mar 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,388,700 |
20 Mar 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 567,600 |
17 Mar 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 2,235,200 |
16 Mar 2017 | MYR | 0.16 | 0.185 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 3,908,600 |
15 Mar 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 360,000 |
14 Mar 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,550,900 |
13 Mar 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 162,400 |
10 Mar 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,154,000 |
9 Mar 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 120,000 |
8 Mar 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 893,500 |
7 Mar 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 538,100 |
6 Mar 2017 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 1,282,500 |
3 Mar 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,098,900 |
2 Mar 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,272,900 |
1 Mar 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 919,400 |
28 Feb 2017 | MYR | 0.16 | 0.16 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 985,500 |