Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2017 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,684,500 |
6 Apr 2017 | MYR | 0.22 | 0.225 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 12,117,200 |
5 Apr 2017 | MYR | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | +0.025 (+12.82%) | 18,058,700 |
4 Apr 2017 | MYR | 0.18 | 0.195 | 0.175 | 0.195 | 0.195 | +0.01 (+5.41%) | 11,008,100 |
3 Apr 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 7,514,300 |
31 Mar 2017 | MYR | 0.195 | 0.195 | 0.175 | 0.18 | 0.18 | -0.015 (-7.69%) | 5,756,700 |
30 Mar 2017 | MYR | 0.19 | 0.22 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 32,300,100 |
29 Mar 2017 | MYR | 0.165 | 0.205 | 0.165 | 0.195 | 0.195 | +0.035 (+21.88%) | 59,530,000 |
28 Mar 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,986,800 |
27 Mar 2017 | MYR | 0.155 | 0.165 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,396,400 |
24 Mar 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 186,300 |
23 Mar 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,296,100 |
22 Mar 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 392,500 |
21 Mar 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 1,084,500 |
20 Mar 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 260,000 |
17 Mar 2017 | MYR | 0.155 | 0.185 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 15,892,300 |
16 Mar 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 638,700 |
15 Mar 2017 | MYR | 0.155 | 0.17 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 5,509,700 |
14 Mar 2017 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 1,585,700 |
13 Mar 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 172,600 |
10 Mar 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 827,200 |
9 Mar 2017 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 50,000 |
8 Mar 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 610,000 |
7 Mar 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 600,600 |
6 Mar 2017 | MYR | 0.135 | 0.15 | 0.135 | 0.15 | 0.15 | +0.015 (+11.11%) | 1,617,500 |
3 Mar 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 300,000 |
2 Mar 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 446,000 |
1 Mar 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 683,000 |
28 Feb 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 301,700 |
27 Feb 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 122,000 |