Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.02 (+7.84%) | 4,154,200 |
17 Mar 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 500,000 |
16 Mar 2017 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 2,147,400 |
15 Mar 2017 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 322,600 |
14 Mar 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 467,100 |
13 Mar 2017 | MYR | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 483,700 |
10 Mar 2017 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 130,000 |
9 Mar 2017 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 312,000 |
8 Mar 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 103,000 |
7 Mar 2017 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,154,700 |
6 Mar 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 35,000 |
3 Mar 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 456,000 |
2 Mar 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 474,800 |
1 Mar 2017 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,041,400 |
28 Feb 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 125,700 |
27 Feb 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 161,000 |
24 Feb 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 180,500 |
23 Feb 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 284,400 |
22 Feb 2017 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 85,000 |
21 Feb 2017 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 435,000 |
20 Feb 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 333,400 |
17 Feb 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 307,900 |
16 Feb 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 168,000 |
15 Feb 2017 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 784,500 |
14 Feb 2017 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,377,000 |
13 Feb 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 638,500 |
10 Feb 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 214,600 |
8 Feb 2017 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 157,000 |
7 Feb 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 250,000 |
6 Feb 2017 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,055,400 |