Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,234,500 |
23 May 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 4,897,800 |
22 May 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,770,500 |
19 May 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,485,600 |
18 May 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,162,000 |
17 May 2017 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 7,134,600 |
16 May 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 602,400 |
15 May 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,217,200 |
12 May 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,270,200 |
11 May 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 2,294,600 |
9 May 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,119,500 |
8 May 2017 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,462,900 |
5 May 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,443,000 |
4 May 2017 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 3,488,000 |
3 May 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 704,000 |
2 May 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,974,500 |
28 Apr 2017 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,910,400 |
27 Apr 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,438,600 |
26 Apr 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,323,900 |
25 Apr 2017 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,543,200 |
24 Apr 2017 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,826,400 |
20 Apr 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,585,100 |
19 Apr 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,976,300 |
18 Apr 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,063,200 |
17 Apr 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 3,785,700 |
14 Apr 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,924,000 |
13 Apr 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 4,064,300 |
12 Apr 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,362,400 |
11 Apr 2017 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 6,185,600 |