Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,142,300 |
22 Feb 2017 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 3,423,800 |
21 Feb 2017 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,407,200 |
20 Feb 2017 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 624,800 |
17 Feb 2017 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 544,500 |
16 Feb 2017 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 934,100 |
15 Feb 2017 | MYR | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,135,900 |
14 Feb 2017 | MYR | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,296,500 |
13 Feb 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 150,600 |
10 Feb 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 44,600 |
8 Feb 2017 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 278,600 |
7 Feb 2017 | MYR | 0.395 | 0.42 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,014,500 |
6 Feb 2017 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 152,300 |
3 Feb 2017 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 177,500 |
2 Feb 2017 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 30,000 |
31 Jan 2017 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 309,800 |
27 Jan 2017 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 80,000 |
26 Jan 2017 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 242,000 |
25 Jan 2017 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 25,000 |
24 Jan 2017 | MYR | 0.39 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 583,200 |
23 Jan 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 399,400 |
20 Jan 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 67,300 |
19 Jan 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 227,500 |
18 Jan 2017 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,100,200 |
17 Jan 2017 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 158,700 |
16 Jan 2017 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 257,200 |
13 Jan 2017 | MYR | 0.425 | 0.425 | 0.4 | 0.415 | 0.415 | -0.01 (-2.35%) | 28,900 |
12 Jan 2017 | MYR | 0.395 | 0.425 | 0.39 | 0.425 | 0.425 | +0.035 (+8.97%) | 1,106,300 |
11 Jan 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 88,500 |
10 Jan 2017 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 155,500 |