Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2017 | MYR | 0.54 | 0.54 | 0.53 | 0.5333 | 0.5333 | -0.003 (-0.63%) | 824,100 |
21 Feb 2017 | MYR | 0.5433 | 0.5433 | 0.5333 | 0.5367 | 0.5367 | -0.003 (-0.61%) | 362,400 |
20 Feb 2017 | MYR | 0.5267 | 0.54 | 0.5267 | 0.54 | 0.54 | +0.017 (+3.19%) | 834,000 |
17 Feb 2017 | MYR | 0.5333 | 0.5367 | 0.5233 | 0.5233 | 0.5233 | -0.013 (-2.50%) | 1,499,400 |
16 Feb 2017 | MYR | 0.5233 | 0.5367 | 0.52 | 0.5367 | 0.5367 | +0.01 (+1.90%) | 612,000 |
15 Feb 2017 | MYR | 0.53 | 0.53 | 0.5233 | 0.5267 | 0.5267 | -0.003 (-0.62%) | 387,000 |
14 Feb 2017 | MYR | 0.5267 | 0.53 | 0.5233 | 0.53 | 0.53 | +0.003 (+0.63%) | 248,700 |
13 Feb 2017 | MYR | 0.5267 | 0.53 | 0.5233 | 0.5267 | 0.5267 | +0.007 (+1.29%) | 324,600 |
10 Feb 2017 | MYR | 0.5167 | 0.53 | 0.5167 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,199,700 |
8 Feb 2017 | MYR | 0.51 | 0.51 | 0.5033 | 0.51 | 0.51 | 0.0 (0.0%) | 258,900 |
7 Feb 2017 | MYR | 0.5067 | 0.51 | 0.5033 | 0.51 | 0.51 | 0.0 (0.0%) | 181,800 |
6 Feb 2017 | MYR | 0.5067 | 0.51 | 0.5067 | 0.51 | 0.51 | +0.003 (+0.65%) | 163,500 |
3 Feb 2017 | MYR | 0.5033 | 0.5067 | 0.5 | 0.5067 | 0.5067 | +0.003 (+0.68%) | 773,400 |
2 Feb 2017 | MYR | 0.5033 | 0.5067 | 0.5 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 265,500 |
31 Jan 2017 | MYR | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | +0.003 (+0.68%) | 357,600 |
27 Jan 2017 | MYR | 0.5033 | 0.5033 | 0.5033 | 0.5033 | 0.5033 | +0.003 (+0.66%) | 25,500 |
26 Jan 2017 | MYR | 0.5033 | 0.5033 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 48,000 |
25 Jan 2017 | MYR | 0.5 | 0.5033 | 0.5 | 0.5 | 0.5 | -0.003 (-0.66%) | 56,400 |
24 Jan 2017 | MYR | 0.5 | 0.5033 | 0.5 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 61,200 |
23 Jan 2017 | MYR | 0.5067 | 0.5067 | 0.5 | 0.5067 | 0.5067 | 0.0 (0.0%) | 27,000 |
20 Jan 2017 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 62,700 |
19 Jan 2017 | MYR | 0.5 | 0.5033 | 0.5 | 0.5 | 0.5 | -0.003 (-0.66%) | 15,000 |
18 Jan 2017 | MYR | 0.5033 | 0.51 | 0.5 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 294,300 |
17 Jan 2017 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | 0.0 (0.0%) | 144,300 |
16 Jan 2017 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | +0.003 (+0.68%) | 37,500 |
13 Jan 2017 | MYR | 0.5033 | 0.5033 | 0.5 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 151,200 |
12 Jan 2017 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 100,800 |
11 Jan 2017 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.007 (-1.32%) | 107,100 |
10 Jan 2017 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | 0.0 (0.0%) | 285,000 |
9 Jan 2017 | MYR | 0.5033 | 0.51 | 0.5033 | 0.5067 | 0.5067 | -0.003 (-0.65%) | 156,000 |