Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | MYR | 0.5 | 0.535 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 817,700 |
18 Jan 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 19,700 |
17 Jan 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Jan 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
13 Jan 2017 | MYR | 0.52 | 0.535 | 0.5 | 0.5 | 0.5 | -0.035 (-6.54%) | 102,400 |
12 Jan 2017 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
11 Jan 2017 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
10 Jan 2017 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.015 (+2.88%) | 30,000 |
9 Jan 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
6 Jan 2017 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 126,900 |
5 Jan 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
4 Jan 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 70,000 |
3 Jan 2017 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 33,800 |
2 Jan 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
29 Dec 2016 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 90,400 |
28 Dec 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
27 Dec 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
23 Dec 2016 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 5,000 |
22 Dec 2016 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 18,000 |
21 Dec 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
20 Dec 2016 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 46,000 |
19 Dec 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 1,000 |
16 Dec 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 13,500 |
15 Dec 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
14 Dec 2016 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 15,300 |
13 Dec 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
9 Dec 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
8 Dec 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
7 Dec 2016 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 19,100 |