Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | MYR | 0.3925 | 0.4125 | 0.39 | 0.4025 | 0.4025 | +0.01 (+2.55%) | 1,640,000 |
28 Feb 2017 | MYR | 0.3925 | 0.395 | 0.39 | 0.3925 | 0.3925 | 0.0 (0.0%) | 962,800 |
27 Feb 2017 | MYR | 0.3975 | 0.4 | 0.3925 | 0.3925 | 0.3925 | -0.005 (-1.26%) | 744,000 |
24 Feb 2017 | MYR | 0.4025 | 0.4025 | 0.3925 | 0.3975 | 0.3975 | -0.003 (-0.63%) | 1,319,600 |
23 Feb 2017 | MYR | 0.405 | 0.41 | 0.3975 | 0.4 | 0.4 | +0.003 (+0.63%) | 2,293,600 |
22 Feb 2017 | MYR | 0.4025 | 0.4025 | 0.3925 | 0.3975 | 0.3975 | -0.003 (-0.63%) | 2,544,800 |
21 Feb 2017 | MYR | 0.405 | 0.405 | 0.3975 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,031,600 |
20 Feb 2017 | MYR | 0.4075 | 0.4075 | 0.405 | 0.405 | 0.405 | -0.003 (-0.61%) | 250,400 |
17 Feb 2017 | MYR | 0.4075 | 0.41 | 0.4075 | 0.4075 | 0.4075 | 0.0 (0.0%) | 1,935,600 |
16 Feb 2017 | MYR | 0.4075 | 0.41 | 0.405 | 0.4075 | 0.4075 | 0.0 (0.0%) | 710,400 |
15 Feb 2017 | MYR | 0.41 | 0.41 | 0.4075 | 0.4075 | 0.4075 | 0.0 (0.0%) | 473,600 |
14 Feb 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.4075 | 0.4075 | 0.0 (0.0%) | 676,000 |
13 Feb 2017 | MYR | 0.41 | 0.4125 | 0.4075 | 0.4075 | 0.4075 | -0.003 (-0.61%) | 2,385,600 |
10 Feb 2017 | MYR | 0.4075 | 0.41 | 0.4075 | 0.41 | 0.41 | +0.003 (+0.61%) | 921,200 |
8 Feb 2017 | MYR | 0.41 | 0.4125 | 0.4075 | 0.4075 | 0.4075 | 0.0 (0.0%) | 1,277,200 |
7 Feb 2017 | MYR | 0.41 | 0.41 | 0.4075 | 0.4075 | 0.4075 | 0.0 (0.0%) | 951,600 |
6 Feb 2017 | MYR | 0.41 | 0.41 | 0.4075 | 0.4075 | 0.4075 | -0.003 (-0.61%) | 1,058,800 |
3 Feb 2017 | MYR | 0.4075 | 0.41 | 0.405 | 0.41 | 0.41 | +0.003 (+0.61%) | 924,000 |
2 Feb 2017 | MYR | 0.4125 | 0.4125 | 0.405 | 0.4075 | 0.4075 | -0.005 (-1.21%) | 3,005,200 |
31 Jan 2017 | MYR | 0.415 | 0.415 | 0.4125 | 0.4125 | 0.4125 | 0.0 (0.0%) | 462,000 |
27 Jan 2017 | MYR | 0.4175 | 0.4175 | 0.4125 | 0.4125 | 0.4125 | -0.003 (-0.60%) | 331,600 |
26 Jan 2017 | MYR | 0.415 | 0.4175 | 0.4125 | 0.415 | 0.415 | +0.003 (+0.61%) | 652,000 |
25 Jan 2017 | MYR | 0.415 | 0.415 | 0.4075 | 0.4125 | 0.4125 | +0.005 (+1.23%) | 1,366,400 |
24 Jan 2017 | MYR | 0.42 | 0.42 | 0.4075 | 0.4075 | 0.4075 | -0.01 (-2.40%) | 2,654,400 |
23 Jan 2017 | MYR | 0.425 | 0.425 | 0.415 | 0.4175 | 0.4175 | -0.007 (-1.76%) | 951,200 |
20 Jan 2017 | MYR | 0.4275 | 0.4275 | 0.42 | 0.425 | 0.425 | -0.003 (-0.58%) | 1,845,600 |
19 Jan 2017 | MYR | 0.43 | 0.43 | 0.4275 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 715,600 |
18 Jan 2017 | MYR | 0.43 | 0.4325 | 0.425 | 0.425 | 0.425 | -0.003 (-0.58%) | 979,600 |
17 Jan 2017 | MYR | 0.4275 | 0.435 | 0.425 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 4,942,800 |
16 Jan 2017 | MYR | 0.4325 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,788,800 |