Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | MYR | 3.23 | 4.1 | 3.18 | 3.82 | 3.82 | +0.59 (+18.27%) | 5,598,200 |
27 Feb 2017 | MYR | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | +0.11 (+3.53%) | 826,000 |
24 Feb 2017 | MYR | 3.24 | 3.3 | 3.1 | 3.12 | 3.12 | -0.07 (-2.19%) | 1,609,000 |
23 Feb 2017 | MYR | 3.05 | 3.23 | 3.05 | 3.19 | 3.19 | +0.2 (+6.69%) | 2,619,200 |
22 Feb 2017 | MYR | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 572,800 |
21 Feb 2017 | MYR | 2.84 | 2.95 | 2.84 | 2.94 | 2.94 | +0.1 (+3.52%) | 451,900 |
20 Feb 2017 | MYR | 2.97 | 2.97 | 2.83 | 2.84 | 2.84 | -0.14 (-4.70%) | 1,678,000 |
17 Feb 2017 | MYR | 3.1 | 3.1 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 1,074,200 |
16 Feb 2017 | MYR | 3.12 | 3.14 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 779,300 |
15 Feb 2017 | MYR | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 411,500 |
14 Feb 2017 | MYR | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 783,100 |
13 Feb 2017 | MYR | 3.13 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 609,200 |
10 Feb 2017 | MYR | 3.1 | 3.15 | 3.09 | 3.1 | 3.1 | +0.02 (+0.65%) | 872,300 |
8 Feb 2017 | MYR | 3.01 | 3.14 | 3.01 | 3.08 | 3.08 | +0.11 (+3.70%) | 1,775,100 |
7 Feb 2017 | MYR | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | +0.11 (+3.85%) | 1,129,400 |
6 Feb 2017 | MYR | 2.82 | 2.9 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 498,000 |
3 Feb 2017 | MYR | 2.85 | 2.85 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 366,000 |
2 Feb 2017 | MYR | 2.86 | 2.91 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 811,100 |
31 Jan 2017 | MYR | 2.75 | 2.87 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 600,300 |
27 Jan 2017 | MYR | 2.7 | 2.77 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 125,000 |
26 Jan 2017 | MYR | 2.68 | 2.72 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 449,700 |
25 Jan 2017 | MYR | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | -0.05 (-1.82%) | 692,800 |
24 Jan 2017 | MYR | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 461,900 |
23 Jan 2017 | MYR | 2.8 | 2.83 | 2.7 | 2.77 | 2.77 | -0.01 (-0.36%) | 862,000 |
20 Jan 2017 | MYR | 2.81 | 2.92 | 2.71 | 2.78 | 2.78 | 0.0 (0.0%) | 3,926,600 |
19 Jan 2017 | MYR | 2.54 | 2.82 | 2.54 | 2.78 | 2.78 | +0.26 (+10.32%) | 3,687,900 |
18 Jan 2017 | MYR | 2.43 | 2.53 | 2.43 | 2.52 | 2.52 | +0.07 (+2.86%) | 625,100 |
17 Jan 2017 | MYR | 2.44 | 2.47 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 702,700 |
16 Jan 2017 | MYR | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 462,300 |
13 Jan 2017 | MYR | 2.51 | 2.56 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 866,200 |