Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,767,800 |
23 May 2017 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 1,912,600 |
22 May 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,440,500 |
19 May 2017 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,776,200 |
18 May 2017 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,182,100 |
17 May 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 665,400 |
16 May 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,402,100 |
15 May 2017 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,077,300 |
12 May 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 2,219,100 |
11 May 2017 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 831,900 |
9 May 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 948,400 |
8 May 2017 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,535,600 |
5 May 2017 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,064,300 |
4 May 2017 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,789,400 |
3 May 2017 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,494,500 |
2 May 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,884,200 |
28 Apr 2017 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 15,429,300 |
27 Apr 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,601,900 |
26 Apr 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,411,800 |
25 Apr 2017 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,909,200 |
24 Apr 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 683,700 |
20 Apr 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,061,100 |
19 Apr 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 975,800 |
18 Apr 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,213,100 |
17 Apr 2017 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,056,500 |
14 Apr 2017 | MYR | 0.335 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,288,200 |
13 Apr 2017 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,326,300 |
12 Apr 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 4,419,500 |
11 Apr 2017 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 8,992,000 |