Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | MYR | 0.212 | 0.22 | 0.212 | 0.216 | 0.216 | +0.004 (+1.89%) | 3,090,875 |
11 Jan 2017 | MYR | 0.212 | 0.216 | 0.208 | 0.212 | 0.212 | +0.004 (+1.92%) | 1,404,750 |
10 Jan 2017 | MYR | 0.196 | 0.216 | 0.196 | 0.208 | 0.208 | +0.008 (+4.00%) | 4,515,875 |
9 Jan 2017 | MYR | 0.192 | 0.2 | 0.188 | 0.2 | 0.2 | +0.008 (+4.17%) | 1,718,500 |
6 Jan 2017 | MYR | 0.192 | 0.196 | 0.188 | 0.192 | 0.192 | -0.004 (-2.04%) | 1,028,875 |
5 Jan 2017 | MYR | 0.192 | 0.2 | 0.192 | 0.196 | 0.196 | +0.004 (+2.08%) | 1,334,750 |
4 Jan 2017 | MYR | 0.18 | 0.196 | 0.18 | 0.192 | 0.192 | +0.016 (+9.09%) | 3,115,250 |
3 Jan 2017 | MYR | 0.168 | 0.184 | 0.168 | 0.176 | 0.176 | +0.008 (+4.76%) | 3,086,875 |
2 Jan 2017 | MYR | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.168 | 0.176 | 0.164 | 0.168 | 0.168 | -0.004 (-2.33%) | 1,597,875 |
29 Dec 2016 | MYR | 0.176 | 0.176 | 0.172 | 0.172 | 0.172 | -0.008 (-4.44%) | 295,375 |
28 Dec 2016 | MYR | 0.188 | 0.192 | 0.168 | 0.18 | 0.18 | -0.008 (-4.26%) | 4,441,625 |
27 Dec 2016 | MYR | 0.172 | 0.188 | 0.172 | 0.188 | 0.188 | +0.016 (+9.30%) | 6,368,250 |
23 Dec 2016 | MYR | 0.164 | 0.176 | 0.16 | 0.172 | 0.172 | +0.012 (+7.50%) | 5,682,625 |
22 Dec 2016 | MYR | 0.148 | 0.164 | 0.148 | 0.16 | 0.16 | +0.012 (+8.11%) | 9,442,875 |
21 Dec 2016 | MYR | 0.152 | 0.152 | 0.144 | 0.148 | 0.148 | 0.0 (0.0%) | 912,500 |
20 Dec 2016 | MYR | 0.148 | 0.152 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 1,646,250 |
19 Dec 2016 | MYR | 0.144 | 0.152 | 0.144 | 0.148 | 0.148 | +0.004 (+2.78%) | 7,877,625 |
16 Dec 2016 | MYR | 0.136 | 0.144 | 0.136 | 0.144 | 0.144 | +0.012 (+9.09%) | 5,627,750 |
15 Dec 2016 | MYR | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 727,500 |
14 Dec 2016 | MYR | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 810,000 |
13 Dec 2016 | MYR | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 486,375 |
9 Dec 2016 | MYR | 0.132 | 0.132 | 0.128 | 0.132 | 0.132 | 0.0 (0.0%) | 768,125 |
8 Dec 2016 | MYR | 0.136 | 0.136 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 245,000 |
7 Dec 2016 | MYR | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 458,750 |
6 Dec 2016 | MYR | 0.132 | 0.136 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 868,000 |
5 Dec 2016 | MYR | 0.136 | 0.136 | 0.132 | 0.132 | 0.132 | -0.012 (-8.33%) | 1,259,000 |
2 Dec 2016 | MYR | 0.144 | 0.144 | 0.14 | 0.144 | 0.144 | 0.0 (0.0%) | 135,250 |
1 Dec 2016 | MYR | 0.136 | 0.144 | 0.136 | 0.144 | 0.144 | +0.008 (+5.88%) | 277,125 |
30 Nov 2016 | MYR | 0.14 | 0.14 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 1,175,125 |