Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | MYR | 0.1567 | 0.1567 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 12,420,600 |
17 Apr 2017 | MYR | 0.1533 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 8,769,600 |
14 Apr 2017 | MYR | 0.1567 | 0.1567 | 0.1467 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 39,078,450 |
13 Apr 2017 | MYR | 0.16 | 0.1633 | 0.1567 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 20,604,750 |
12 Apr 2017 | MYR | 0.1633 | 0.1633 | 0.1567 | 0.16 | 0.16 | -0.003 (-2.02%) | 21,875,850 |
11 Apr 2017 | MYR | 0.1667 | 0.17 | 0.16 | 0.1633 | 0.1633 | -0.003 (-2.04%) | 14,264,550 |
10 Apr 2017 | MYR | 0.17 | 0.17 | 0.1633 | 0.1667 | 0.1667 | -0.003 (-1.94%) | 10,472,700 |
7 Apr 2017 | MYR | 0.17 | 0.1733 | 0.1667 | 0.17 | 0.17 | 0.0 (0.0%) | 19,986,450 |
6 Apr 2017 | MYR | 0.1633 | 0.1733 | 0.1633 | 0.17 | 0.17 | +0.007 (+4.10%) | 43,006,650 |
5 Apr 2017 | MYR | 0.1667 | 0.1667 | 0.1633 | 0.1633 | 0.1633 | 0.0 (0.0%) | 5,940,300 |
4 Apr 2017 | MYR | 0.1633 | 0.1667 | 0.16 | 0.1633 | 0.1633 | 0.0 (0.0%) | 11,889,900 |
3 Apr 2017 | MYR | 0.16 | 0.1667 | 0.16 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 26,897,850 |
31 Mar 2017 | MYR | 0.16 | 0.1633 | 0.1567 | 0.16 | 0.16 | +0.003 (+2.11%) | 26,843,400 |
30 Mar 2017 | MYR | 0.16 | 0.16 | 0.1567 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 8,098,200 |
29 Mar 2017 | MYR | 0.16 | 0.1633 | 0.1567 | 0.16 | 0.16 | 0.0 (0.0%) | 11,178,750 |
28 Mar 2017 | MYR | 0.1567 | 0.16 | 0.1567 | 0.16 | 0.16 | +0.003 (+2.11%) | 7,276,500 |
27 Mar 2017 | MYR | 0.16 | 0.16 | 0.1533 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 22,854,450 |
24 Mar 2017 | MYR | 0.1633 | 0.1667 | 0.1567 | 0.16 | 0.16 | -0.003 (-2.02%) | 11,916,900 |
23 Mar 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.1633 | 0.1633 | +0.007 (+4.21%) | 49,153,650 |
22 Mar 2017 | MYR | 0.1567 | 0.16 | 0.1533 | 0.1567 | 0.1567 | -0.007 (-4.04%) | 24,384,000 |
21 Mar 2017 | MYR | 0.17 | 0.1733 | 0.16 | 0.1633 | 0.1633 | -0.007 (-3.94%) | 56,891,400 |
20 Mar 2017 | MYR | 0.1767 | 0.18 | 0.17 | 0.17 | 0.17 | -0.007 (-3.79%) | 37,243,800 |
17 Mar 2017 | MYR | 0.1733 | 0.1767 | 0.1733 | 0.1767 | 0.1767 | +0.003 (+1.96%) | 15,819,750 |
16 Mar 2017 | MYR | 0.17 | 0.1767 | 0.17 | 0.1733 | 0.1733 | 0.0 (0.0%) | 31,635,150 |
15 Mar 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.1733 | 0.1733 | 0.0 (0.0%) | 55,761,150 |
14 Mar 2017 | MYR | 0.1667 | 0.1767 | 0.1633 | 0.1733 | 0.1733 | +0.007 (+3.96%) | 75,007,500 |
13 Mar 2017 | MYR | 0.1633 | 0.1667 | 0.16 | 0.1667 | 0.1667 | +0.003 (+2.08%) | 16,601,700 |
10 Mar 2017 | MYR | 0.1633 | 0.1667 | 0.1567 | 0.1633 | 0.1633 | 0.0 (0.0%) | 51,885,000 |
9 Mar 2017 | MYR | 0.16 | 0.17 | 0.1567 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 70,446,900 |
8 Mar 2017 | MYR | 0.1633 | 0.1667 | 0.16 | 0.16 | 0.16 | +0.003 (+2.11%) | 101,111,850 |