Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 400,000 |
22 Feb 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 324,200 |
21 Feb 2017 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 190,900 |
20 Feb 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 436,900 |
17 Feb 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,712,600 |
16 Feb 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,289,600 |
15 Feb 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 271,500 |
14 Feb 2017 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 419,000 |
13 Feb 2017 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,823,700 |
10 Feb 2017 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,744,700 |
8 Feb 2017 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 128,500 |
7 Feb 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 94,200 |
6 Feb 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 230,500 |
3 Feb 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 215,700 |
2 Feb 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 37,000 |
31 Jan 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 105,900 |
27 Jan 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 90,000 |
26 Jan 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 118,000 |
25 Jan 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 112,000 |
24 Jan 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 106,900 |
23 Jan 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 678,600 |
20 Jan 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
19 Jan 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 151,900 |
18 Jan 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 122,000 |
17 Jan 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 795,600 |
16 Jan 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 321,000 |
13 Jan 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 275,000 |
12 Jan 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 544,500 |
11 Jan 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,392,200 |
10 Jan 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,624,200 |