Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,945,600 |
15 May 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,364,300 |
12 May 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,837,700 |
11 May 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,088,500 |
9 May 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,795,200 |
8 May 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 9,411,200 |
5 May 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 6,549,800 |
4 May 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 11,081,800 |
3 May 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 4,467,000 |
2 May 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 12,471,000 |
28 Apr 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 12,116,400 |
27 Apr 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 4,064,000 |
26 Apr 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,215,700 |
25 Apr 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 5,715,000 |
24 Apr 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,653,800 |
20 Apr 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 6,371,300 |
19 Apr 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 5,945,700 |
18 Apr 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 18,347,200 |
17 Apr 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 8,878,300 |
14 Apr 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 8,372,600 |
13 Apr 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 11,476,600 |
12 Apr 2017 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 18,058,000 |
11 Apr 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 13,088,700 |
10 Apr 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 11,386,800 |
7 Apr 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 19,254,200 |
6 Apr 2017 | MYR | 0.265 | 0.285 | 0.265 | 0.275 | 0.275 | +0.02 (+7.84%) | 70,860,100 |
5 Apr 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 13,911,700 |
4 Apr 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 12,227,800 |
3 Apr 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,865,400 |