Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,967,400 |
7 Apr 2017 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,733,100 |
6 Apr 2017 | MYR | 0.325 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 4,104,100 |
5 Apr 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,219,600 |
4 Apr 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,084,300 |
3 Apr 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,138,400 |
31 Mar 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,630,600 |
30 Mar 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 4,292,400 |
29 Mar 2017 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,247,500 |
28 Mar 2017 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,342,900 |
27 Mar 2017 | MYR | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,393,000 |
24 Mar 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 2,027,800 |
23 Mar 2017 | MYR | 0.325 | 0.345 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 9,184,600 |
22 Mar 2017 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,302,100 |
21 Mar 2017 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,352,500 |
20 Mar 2017 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,756,900 |
17 Mar 2017 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 8,708,800 |
16 Mar 2017 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,982,600 |
15 Mar 2017 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,872,800 |
14 Mar 2017 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,145,300 |
13 Mar 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,574,000 |
10 Mar 2017 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,348,900 |
9 Mar 2017 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,337,800 |
8 Mar 2017 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 5,102,300 |
7 Mar 2017 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 594,800 |
6 Mar 2017 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 771,900 |
3 Mar 2017 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 4,573,800 |
2 Mar 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,562,200 |
1 Mar 2017 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,425,100 |
28 Feb 2017 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,425,100 |