Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | MYR | 0.352 | 0.36 | 0.336 | 0.34 | 0.34 | -0.008 (-2.30%) | 3,614,375 |
10 Apr 2017 | MYR | 0.324 | 0.364 | 0.324 | 0.348 | 0.348 | +0.024 (+7.41%) | 13,276,500 |
7 Apr 2017 | MYR | 0.32 | 0.324 | 0.316 | 0.324 | 0.324 | +0.008 (+2.53%) | 1,557,750 |
6 Apr 2017 | MYR | 0.336 | 0.336 | 0.316 | 0.316 | 0.316 | -0.016 (-4.82%) | 3,757,125 |
5 Apr 2017 | MYR | 0.332 | 0.348 | 0.332 | 0.332 | 0.332 | +0.004 (+1.22%) | 8,202,500 |
4 Apr 2017 | MYR | 0.308 | 0.332 | 0.304 | 0.328 | 0.328 | +0.032 (+10.81%) | 18,131,500 |
3 Apr 2017 | MYR | 0.28 | 0.296 | 0.28 | 0.296 | 0.296 | +0.016 (+5.71%) | 5,043,125 |
31 Mar 2017 | MYR | 0.284 | 0.284 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 867,500 |
30 Mar 2017 | MYR | 0.276 | 0.284 | 0.276 | 0.28 | 0.28 | +0.004 (+1.45%) | 2,722,875 |
29 Mar 2017 | MYR | 0.28 | 0.284 | 0.276 | 0.276 | 0.276 | -0.008 (-2.82%) | 1,631,250 |
28 Mar 2017 | MYR | 0.28 | 0.288 | 0.28 | 0.284 | 0.284 | +0.004 (+1.43%) | 628,750 |
27 Mar 2017 | MYR | 0.284 | 0.288 | 0.28 | 0.28 | 0.28 | -0.004 (-1.41%) | 493,125 |
24 Mar 2017 | MYR | 0.292 | 0.296 | 0.276 | 0.284 | 0.284 | -0.008 (-2.74%) | 3,381,875 |
23 Mar 2017 | MYR | 0.284 | 0.304 | 0.284 | 0.292 | 0.292 | +0.008 (+2.82%) | 3,353,000 |
22 Mar 2017 | MYR | 0.292 | 0.292 | 0.284 | 0.284 | 0.284 | -0.012 (-4.05%) | 1,444,250 |
21 Mar 2017 | MYR | 0.292 | 0.296 | 0.288 | 0.296 | 0.296 | 0.0 (0.0%) | 547,500 |
20 Mar 2017 | MYR | 0.288 | 0.3 | 0.288 | 0.296 | 0.296 | +0.008 (+2.78%) | 4,017,500 |
17 Mar 2017 | MYR | 0.288 | 0.292 | 0.284 | 0.288 | 0.288 | 0.0 (0.0%) | 1,226,750 |
16 Mar 2017 | MYR | 0.292 | 0.292 | 0.284 | 0.288 | 0.288 | +0.004 (+1.41%) | 1,589,625 |
15 Mar 2017 | MYR | 0.296 | 0.296 | 0.284 | 0.284 | 0.284 | -0.008 (-2.74%) | 1,585,000 |
14 Mar 2017 | MYR | 0.288 | 0.3 | 0.284 | 0.292 | 0.292 | 0.0 (0.0%) | 3,562,500 |
13 Mar 2017 | MYR | 0.28 | 0.3 | 0.28 | 0.292 | 0.292 | +0.012 (+4.29%) | 6,141,000 |
10 Mar 2017 | MYR | 0.28 | 0.284 | 0.276 | 0.28 | 0.28 | +0.004 (+1.45%) | 3,152,750 |
9 Mar 2017 | MYR | 0.284 | 0.296 | 0.272 | 0.276 | 0.276 | -0.004 (-1.43%) | 9,954,250 |
8 Mar 2017 | MYR | 0.272 | 0.288 | 0.272 | 0.28 | 0.28 | +0.008 (+2.94%) | 8,263,375 |
7 Mar 2017 | MYR | 0.276 | 0.276 | 0.272 | 0.272 | 0.272 | 0.0 (0.0%) | 580,625 |
6 Mar 2017 | MYR | 0.264 | 0.28 | 0.264 | 0.272 | 0.272 | +0.008 (+3.03%) | 4,240,125 |
3 Mar 2017 | MYR | 0.268 | 0.272 | 0.26 | 0.264 | 0.264 | -0.008 (-2.94%) | 993,875 |
2 Mar 2017 | MYR | 0.268 | 0.28 | 0.268 | 0.272 | 0.272 | +0.004 (+1.49%) | 2,710,000 |
1 Mar 2017 | MYR | 0.268 | 0.272 | 0.268 | 0.268 | 0.268 | 0.0 (0.0%) | 1,390,125 |