Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 807,000 |
27 Feb 2017 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 530,000 |
24 Feb 2017 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 748,800 |
23 Feb 2017 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 502,500 |
22 Feb 2017 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 569,800 |
21 Feb 2017 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,851,500 |
20 Feb 2017 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 562,300 |
17 Feb 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 526,700 |
16 Feb 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 981,100 |
15 Feb 2017 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 488,200 |
14 Feb 2017 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 629,100 |
13 Feb 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,241,400 |
10 Feb 2017 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,426,000 |
8 Feb 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 625,000 |
7 Feb 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 676,400 |
6 Feb 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 499,800 |
3 Feb 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 206,200 |
2 Feb 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 207,500 |
31 Jan 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 63,800 |
27 Jan 2017 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 398,500 |
26 Jan 2017 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,553,000 |
25 Jan 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 269,700 |
24 Jan 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 252,000 |
23 Jan 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 384,400 |
20 Jan 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 296,000 |
19 Jan 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 115,500 |
18 Jan 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 566,500 |
17 Jan 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 774,000 |
16 Jan 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 120,000 |
13 Jan 2017 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 341,000 |