Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 4,573,200 |
24 Feb 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 4,070,700 |
23 Feb 2017 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,482,900 |
22 Feb 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,984,200 |
21 Feb 2017 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 7,664,000 |
20 Feb 2017 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,254,500 |
17 Feb 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,196,100 |
16 Feb 2017 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,208,700 |
15 Feb 2017 | MYR | 0.34 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 13,701,200 |
14 Feb 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,762,900 |
13 Feb 2017 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 5,116,700 |
10 Feb 2017 | MYR | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 7,562,800 |
8 Feb 2017 | MYR | 0.32 | 0.335 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 8,895,600 |
7 Feb 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,097,000 |
6 Feb 2017 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,335,100 |
3 Feb 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 836,300 |
2 Feb 2017 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,863,100 |
31 Jan 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 375,500 |
27 Jan 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 241,000 |
26 Jan 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 557,000 |
25 Jan 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,141,000 |
24 Jan 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,839,700 |
23 Jan 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 503,900 |
20 Jan 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,354,500 |
19 Jan 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 743,700 |
18 Jan 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 2,670,600 |
17 Jan 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 2,072,100 |
16 Jan 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,136,900 |
13 Jan 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,725,600 |
12 Jan 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,016,200 |