Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,127,000 |
10 Jan 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 621,900 |
9 Jan 2017 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,000,700 |
6 Jan 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,386,800 |
5 Jan 2017 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 632,400 |
4 Jan 2017 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 789,300 |
3 Jan 2017 | MYR | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 1,228,600 |
2 Jan 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 3,910,500 |
29 Dec 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,875,100 |
28 Dec 2016 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,564,000 |
27 Dec 2016 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,488,400 |
23 Dec 2016 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 3,310,400 |
22 Dec 2016 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,356,700 |
21 Dec 2016 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 855,400 |
20 Dec 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,344,600 |
19 Dec 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,383,900 |
16 Dec 2016 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,520,000 |
15 Dec 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,125,400 |
14 Dec 2016 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 816,900 |
13 Dec 2016 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,154,100 |
9 Dec 2016 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 2,737,700 |
8 Dec 2016 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,812,000 |
7 Dec 2016 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,886,500 |
6 Dec 2016 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,334,900 |
5 Dec 2016 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 774,500 |
2 Dec 2016 | MYR | 0.255 | 0.275 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 9,258,800 |
1 Dec 2016 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,389,000 |
30 Nov 2016 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,069,700 |
29 Nov 2016 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,548,000 |