Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 50,100 |
30 Mar 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | +0.03 (+1.35%) | 58,600 |
29 Mar 2017 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.02 (+0.91%) | 34,100 |
28 Mar 2017 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 70,800 |
27 Mar 2017 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 50,000 |
24 Mar 2017 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 18,800 |
23 Mar 2017 | MYR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 12,500 |
22 Mar 2017 | MYR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 24,000 |
21 Mar 2017 | MYR | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 46,800 |
20 Mar 2017 | MYR | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 67,200 |
17 Mar 2017 | MYR | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 20,000 |
16 Mar 2017 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
15 Mar 2017 | MYR | 2.23 | 2.23 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 19,100 |
14 Mar 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 61,100 |
13 Mar 2017 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 14,000 |
10 Mar 2017 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 18,000 |
9 Mar 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 14,300 |
8 Mar 2017 | MYR | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 49,600 |
7 Mar 2017 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 36,300 |
6 Mar 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 16,100 |
3 Mar 2017 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 10,000 |
2 Mar 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 10,100 |
1 Mar 2017 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 56,000 |
28 Feb 2017 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 57,600 |
27 Feb 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 38,200 |
24 Feb 2017 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 28,600 |
23 Feb 2017 | MYR | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 44,300 |
22 Feb 2017 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 43,000 |
21 Feb 2017 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 16,100 |
20 Feb 2017 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 8,500 |