Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | MYR | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,251,700 |
20 Apr 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,341,500 |
19 Apr 2017 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,356,100 |
18 Apr 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,342,900 |
17 Apr 2017 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,146,600 |
14 Apr 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,368,600 |
13 Apr 2017 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,273,000 |
12 Apr 2017 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,092,800 |
11 Apr 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,892,900 |
10 Apr 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 540,800 |
7 Apr 2017 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,431,800 |
6 Apr 2017 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 7,526,100 |
5 Apr 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 6,982,300 |
4 Apr 2017 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 3,573,000 |
3 Apr 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 3,558,700 |
31 Mar 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 7,801,600 |
30 Mar 2017 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 2,180,000 |
29 Mar 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 6,463,200 |
28 Mar 2017 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,075,000 |
27 Mar 2017 | MYR | 0.37 | 0.38 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 4,752,000 |
24 Mar 2017 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,860,700 |
23 Mar 2017 | MYR | 0.36 | 0.395 | 0.36 | 0.375 | 0.375 | +0.02 (+5.63%) | 36,376,600 |
22 Mar 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,186,000 |
21 Mar 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 6,106,700 |
20 Mar 2017 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 3,595,700 |
17 Mar 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 5,814,600 |
16 Mar 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 2,903,900 |
15 Mar 2017 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,971,100 |
14 Mar 2017 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,462,200 |
13 Mar 2017 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 5,773,000 |