Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | MYR | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | +0.04 (+1.79%) | 18,900 |
16 Feb 2017 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 6,000 |
15 Feb 2017 | MYR | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 63,900 |
14 Feb 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 13,000 |
13 Feb 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 73,100 |
10 Feb 2017 | MYR | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | +0.03 (+1.35%) | 192,300 |
8 Feb 2017 | MYR | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 69,100 |
7 Feb 2017 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 156,800 |
6 Feb 2017 | MYR | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | +0.05 (+2.27%) | 179,500 |
3 Feb 2017 | MYR | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 73,200 |
2 Feb 2017 | MYR | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 86,000 |
31 Jan 2017 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 43,500 |
27 Jan 2017 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 300 |
25 Jan 2017 | MYR | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 9,000 |
24 Jan 2017 | MYR | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 71,500 |
23 Jan 2017 | MYR | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 9,000 |
20 Jan 2017 | MYR | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 54,000 |
19 Jan 2017 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 6,000 |
18 Jan 2017 | MYR | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 206,200 |
17 Jan 2017 | MYR | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 37,800 |
16 Jan 2017 | MYR | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 107,100 |
13 Jan 2017 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 279,400 |
12 Jan 2017 | MYR | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 44,900 |
11 Jan 2017 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 126,100 |
10 Jan 2017 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 79,900 |
9 Jan 2017 | MYR | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 153,700 |
6 Jan 2017 | MYR | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 63,000 |
5 Jan 2017 | MYR | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 39,500 |
4 Jan 2017 | MYR | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 56,800 |