Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 632,000 |
24 Feb 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 832,400 |
23 Feb 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 2,155,400 |
22 Feb 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 214,500 |
21 Feb 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,173,300 |
20 Feb 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 4,081,200 |
17 Feb 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 722,500 |
16 Feb 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 1,323,700 |
15 Feb 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 1,556,400 |
14 Feb 2017 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.015 (+8.57%) | 9,697,300 |
13 Feb 2017 | MYR | 0.165 | 0.175 | 0.155 | 0.175 | 0.175 | +0.015 (+9.38%) | 3,051,600 |
10 Feb 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 456,900 |
8 Feb 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 160,600 |
7 Feb 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 270,700 |
6 Feb 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.01 (+6.45%) | 4,527,400 |
3 Feb 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 381,000 |
2 Feb 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 2,073,800 |
31 Jan 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 208,400 |
27 Jan 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 198,000 |
26 Jan 2017 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 330,000 |
25 Jan 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 345,800 |
24 Jan 2017 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 391,900 |
23 Jan 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 299,200 |
20 Jan 2017 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 215,000 |
19 Jan 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,170,600 |
18 Jan 2017 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 1,100,000 |
17 Jan 2017 | MYR | 0.145 | 0.16 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 1,711,000 |
16 Jan 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 825,000 |
13 Jan 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 1,199,400 |
12 Jan 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 2,621,000 |