Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 32,200 |
7 Apr 2017 | MYR | 2.6 | 2.62 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 14,000 |
6 Apr 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 6,000 |
5 Apr 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 18,900 |
4 Apr 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 38,700 |
3 Apr 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 23,400 |
31 Mar 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 54,800 |
30 Mar 2017 | MYR | 2.61 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 1,237,500 |
29 Mar 2017 | MYR | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 732,800 |
28 Mar 2017 | MYR | 2.62 | 2.62 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 334,900 |
27 Mar 2017 | MYR | 2.6 | 2.62 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 660,600 |
24 Mar 2017 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
23 Mar 2017 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.02 (+0.77%) | 322,000 |
22 Mar 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.02 (+0.78%) | 12,000 |
21 Mar 2017 | MYR | 2.58 | 2.59 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 259,000 |
20 Mar 2017 | MYR | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 22,000 |
17 Mar 2017 | MYR | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 286,000 |
16 Mar 2017 | MYR | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 167,800 |
15 Mar 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 63,600 |
14 Mar 2017 | MYR | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 103,900 |
13 Mar 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 44,600 |
10 Mar 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 40,200 |
9 Mar 2017 | MYR | 2.6 | 2.62 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 40,500 |
8 Mar 2017 | MYR | 2.64 | 2.64 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 68,700 |
7 Mar 2017 | MYR | 2.63 | 2.63 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 891,600 |
6 Mar 2017 | MYR | 2.71 | 2.73 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 1,139,700 |
3 Mar 2017 | MYR | 2.71 | 2.72 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 491,700 |
2 Mar 2017 | MYR | 2.71 | 2.72 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,580,200 |
1 Mar 2017 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 193,200 |
28 Feb 2017 | MYR | 2.7 | 2.7 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 190,300 |