Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | MYR | 0.215 | 0.235 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 62,142,100 |
11 Jan 2017 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 9,328,400 |
10 Jan 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 19,457,600 |
9 Jan 2017 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 12,524,100 |
6 Jan 2017 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 17,842,000 |
5 Jan 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,200,400 |
4 Jan 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,126,100 |
3 Jan 2017 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,264,700 |
2 Jan 2017 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 256,100 |
29 Dec 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 626,700 |
28 Dec 2016 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 5,370,300 |
27 Dec 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 3,655,900 |
23 Dec 2016 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 2,224,000 |
22 Dec 2016 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 8,892,500 |
21 Dec 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,069,400 |
20 Dec 2016 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,858,800 |
19 Dec 2016 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 8,454,800 |
16 Dec 2016 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 8,820,000 |
15 Dec 2016 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 6,488,400 |
14 Dec 2016 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 8,594,000 |
13 Dec 2016 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 3,245,700 |
9 Dec 2016 | MYR | 0.205 | 0.215 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 8,034,700 |
8 Dec 2016 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 968,300 |
7 Dec 2016 | MYR | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 803,000 |
6 Dec 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.003 (-1.18%) | 1,887,400 |
5 Dec 2016 | MYR | 0.2174 | 0.2174 | 0.2076 | 0.2125 | 0.2125 | 0.0 (0.0%) | 3,189,690 |
2 Dec 2016 | MYR | 0.2174 | 0.2174 | 0.2125 | 0.2125 | 0.2125 | -0.005 (-2.25%) | 1,223,628 |
1 Dec 2016 | MYR | 0.2174 | 0.2174 | 0.2125 | 0.2174 | 0.2174 | +0.005 (+2.31%) | 956,623 |
30 Nov 2016 | MYR | 0.2125 | 0.2174 | 0.2076 | 0.2125 | 0.2125 | -0.005 (-2.25%) | 2,325,339 |