Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 747,500 |
10 Apr 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 569,500 |
7 Apr 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 4,540,400 |
6 Apr 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,728,500 |
5 Apr 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 626,500 |
4 Apr 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 712,900 |
3 Apr 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 755,200 |
31 Mar 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 632,200 |
30 Mar 2017 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 944,200 |
29 Mar 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,902,800 |
28 Mar 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 2,975,700 |
27 Mar 2017 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 694,400 |
24 Mar 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 513,000 |
23 Mar 2017 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,081,300 |
22 Mar 2017 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,018,500 |
21 Mar 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,288,700 |
20 Mar 2017 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,615,200 |
17 Mar 2017 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,971,100 |
16 Mar 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.015 (+4.92%) | 10,711,400 |
15 Mar 2017 | MYR | 0.28 | 0.31 | 0.28 | 0.305 | 0.305 | +0.025 (+8.93%) | 11,436,700 |
14 Mar 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 877,300 |
13 Mar 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 716,200 |
10 Mar 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 438,700 |
9 Mar 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 231,900 |
8 Mar 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 812,200 |
7 Mar 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 400,300 |
6 Mar 2017 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 621,200 |
3 Mar 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 661,700 |
2 Mar 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 706,600 |
1 Mar 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 241,000 |