Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,317,500 |
19 May 2017 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,725,400 |
18 May 2017 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 851,000 |
17 May 2017 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,020,400 |
16 May 2017 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,964,400 |
15 May 2017 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,440,200 |
12 May 2017 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,465,500 |
11 May 2017 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 966,900 |
9 May 2017 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,597,700 |
8 May 2017 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,676,800 |
5 May 2017 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,369,900 |
4 May 2017 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,430,300 |
3 May 2017 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,900,700 |
2 May 2017 | MYR | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 3,350,400 |
28 Apr 2017 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,026,700 |
27 Apr 2017 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,335,300 |
26 Apr 2017 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,256,100 |
25 Apr 2017 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,353,000 |
24 Apr 2017 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,203,500 |
20 Apr 2017 | MYR | 0.445 | 0.465 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,483,300 |
19 Apr 2017 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,317,300 |
18 Apr 2017 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,835,100 |
17 Apr 2017 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,200,000 |
14 Apr 2017 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 5,087,800 |
13 Apr 2017 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 5,490,000 |
12 Apr 2017 | MYR | 0.47 | 0.49 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 10,381,600 |
11 Apr 2017 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,590,700 |
10 Apr 2017 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,186,600 |
7 Apr 2017 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,914,900 |