Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,941,700 |
27 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 3,126,200 |
24 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 4,817,500 |
23 Feb 2017 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 13,273,100 |
22 Feb 2017 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,844,300 |
21 Feb 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,403,000 |
20 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,226,200 |
17 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 6,049,500 |
16 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,926,300 |
15 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 7,637,100 |
14 Feb 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,841,800 |
13 Feb 2017 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,863,900 |
10 Feb 2017 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 7,329,000 |
8 Feb 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,355,800 |
7 Feb 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,653,800 |
6 Feb 2017 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 14,099,800 |
3 Feb 2017 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,501,300 |
2 Feb 2017 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,521,900 |
31 Jan 2017 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 14,243,500 |
27 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,170,200 |
26 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,068,300 |
25 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,737,700 |
24 Jan 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,168,800 |
23 Jan 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 3,555,500 |
20 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 4,124,400 |
19 Jan 2017 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 5,491,900 |
18 Jan 2017 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 10,891,100 |
17 Jan 2017 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 5,884,300 |
16 Jan 2017 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 8,350,300 |
13 Jan 2017 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 20,173,000 |