Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | MYR | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | +0.08 (+2.59%) | 158,300 |
28 Feb 2017 | MYR | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | +0.15 (+5.10%) | 579,300 |
27 Feb 2017 | MYR | 3.02 | 3.02 | 2.9 | 2.94 | 2.94 | -0.11 (-3.61%) | 191,500 |
24 Feb 2017 | MYR | 3 | 3.1 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 196,400 |
23 Feb 2017 | MYR | 3.04 | 3.11 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 402,000 |
22 Feb 2017 | MYR | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 36,400 |
21 Feb 2017 | MYR | 3.16 | 3.16 | 3.05 | 3.09 | 3.09 | -0.06 (-1.90%) | 83,900 |
20 Feb 2017 | MYR | 3 | 3.22 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 228,600 |
17 Feb 2017 | MYR | 2.94 | 3 | 2.94 | 3 | 3 | 0.0 (0.0%) | 105,800 |
16 Feb 2017 | MYR | 3.03 | 3.03 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 253,200 |
15 Feb 2017 | MYR | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | -0.04 (-1.31%) | 126,200 |
14 Feb 2017 | MYR | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 91,200 |
13 Feb 2017 | MYR | 3.12 | 3.14 | 3.02 | 3.06 | 3.06 | -0.03 (-0.97%) | 271,200 |
10 Feb 2017 | MYR | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | +0.09 (+3%) | 264,200 |
8 Feb 2017 | MYR | 3.01 | 3.01 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 93,500 |
7 Feb 2017 | MYR | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | +0.05 (+1.69%) | 413,800 |
6 Feb 2017 | MYR | 2.98 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 316,400 |
3 Feb 2017 | MYR | 2.95 | 3 | 2.95 | 3 | 3 | +0.06 (+2.04%) | 220,500 |
2 Feb 2017 | MYR | 2.95 | 2.96 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 160,800 |
31 Jan 2017 | MYR | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 175,600 |
27 Jan 2017 | MYR | 2.9 | 2.95 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 106,700 |
26 Jan 2017 | MYR | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | -0.03 (-1.02%) | 732,600 |
25 Jan 2017 | MYR | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.05 (-1.68%) | 59,500 |
24 Jan 2017 | MYR | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | +0.1 (+3.47%) | 134,800 |
23 Jan 2017 | MYR | 2.82 | 2.89 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 213,500 |
20 Jan 2017 | MYR | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 130,800 |
19 Jan 2017 | MYR | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | -0.01 (-0.35%) | 114,000 |
18 Jan 2017 | MYR | 2.83 | 2.9 | 2.83 | 2.89 | 2.89 | +0.06 (+2.12%) | 288,700 |
17 Jan 2017 | MYR | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 81,600 |
16 Jan 2017 | MYR | 2.77 | 2.88 | 2.74 | 2.83 | 2.83 | +0.05 (+1.80%) | 293,000 |