Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 3,251,500 |
4 Apr 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,093,500 |
3 Apr 2017 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 909,500 |
31 Mar 2017 | MYR | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 3,765,900 |
30 Mar 2017 | MYR | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,563,400 |
29 Mar 2017 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,008,900 |
28 Mar 2017 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 596,200 |
27 Mar 2017 | MYR | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 641,700 |
24 Mar 2017 | MYR | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,118,700 |
23 Mar 2017 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,051,400 |
22 Mar 2017 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 460,700 |
21 Mar 2017 | MYR | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 3,348,400 |
20 Mar 2017 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,889,000 |
17 Mar 2017 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,696,700 |
16 Mar 2017 | MYR | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,390,100 |
15 Mar 2017 | MYR | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,620,200 |
14 Mar 2017 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,344,100 |
13 Mar 2017 | MYR | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,360,500 |
10 Mar 2017 | MYR | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,945,500 |
9 Mar 2017 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,230,900 |
8 Mar 2017 | MYR | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,908,900 |
7 Mar 2017 | MYR | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,134,600 |
6 Mar 2017 | MYR | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,828,400 |
3 Mar 2017 | MYR | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 8,181,100 |
2 Mar 2017 | MYR | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 9,593,300 |
1 Mar 2017 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,981,700 |
28 Feb 2017 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,599,200 |
27 Feb 2017 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,732,300 |
24 Feb 2017 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 8,169,900 |
23 Feb 2017 | MYR | 1.26 | 1.3 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 11,342,200 |