Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,720,500 |
10 Jan 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,777,800 |
9 Jan 2017 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 4,451,600 |
6 Jan 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,534,900 |
5 Jan 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,892,300 |
4 Jan 2017 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,570,900 |
3 Jan 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 553,500 |
2 Jan 2017 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 498,500 |
29 Dec 2016 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,525,300 |
28 Dec 2016 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 499,000 |
27 Dec 2016 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 898,000 |
23 Dec 2016 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,057,600 |
22 Dec 2016 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,114,300 |
21 Dec 2016 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 579,600 |
20 Dec 2016 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,004,400 |
19 Dec 2016 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 4,252,800 |
16 Dec 2016 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,917,700 |
15 Dec 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 766,400 |
14 Dec 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,009,900 |
13 Dec 2016 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 640,600 |
9 Dec 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 533,700 |
8 Dec 2016 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 737,900 |
7 Dec 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,618,800 |
6 Dec 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 765,400 |
5 Dec 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 432,000 |
2 Dec 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 398,900 |
1 Dec 2016 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,094,700 |
30 Nov 2016 | MYR | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,206,800 |
29 Nov 2016 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,111,800 |