Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 743,700 |
4 Jan 2017 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,145,300 |
3 Jan 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 230,000 |
2 Jan 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 50,000 |
29 Dec 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 608,600 |
28 Dec 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 262,100 |
27 Dec 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 328,200 |
23 Dec 2016 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 128,300 |
22 Dec 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 197,200 |
21 Dec 2016 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,084,800 |
20 Dec 2016 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 3,193,300 |
19 Dec 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 123,000 |
16 Dec 2016 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 577,000 |
15 Dec 2016 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 365,800 |
14 Dec 2016 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 376,600 |
13 Dec 2016 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 498,700 |
9 Dec 2016 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 438,200 |
8 Dec 2016 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,214,800 |
7 Dec 2016 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 401,000 |
6 Dec 2016 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 227,800 |
5 Dec 2016 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 73,500 |
2 Dec 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 213,800 |
1 Dec 2016 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 270,100 |
30 Nov 2016 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 511,100 |
29 Nov 2016 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 548,600 |
28 Nov 2016 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 490,900 |
25 Nov 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 615,600 |
24 Nov 2016 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 145,000 |
23 Nov 2016 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 545,000 |