Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.47 | 0.4725 | 0.46 | 0.465 | 0.465 | +0.003 (+0.54%) | 2,714,000 |
23 May 2017 | MYR | 0.485 | 0.49 | 0.46 | 0.4625 | 0.4625 | -0.022 (-4.64%) | 6,701,600 |
22 May 2017 | MYR | 0.4625 | 0.495 | 0.4625 | 0.485 | 0.485 | +0.033 (+7.18%) | 5,428,200 |
19 May 2017 | MYR | 0.455 | 0.4725 | 0.4525 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 4,826,400 |
18 May 2017 | MYR | 0.4525 | 0.4625 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,788,000 |
17 May 2017 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.007 (-1.60%) | 2,093,800 |
16 May 2017 | MYR | 0.475 | 0.475 | 0.4675 | 0.4675 | 0.4675 | -0.007 (-1.58%) | 1,465,400 |
15 May 2017 | MYR | 0.4875 | 0.49 | 0.4675 | 0.475 | 0.475 | -0.013 (-2.56%) | 1,681,000 |
12 May 2017 | MYR | 0.49 | 0.5 | 0.485 | 0.4875 | 0.4875 | 0.0 (0.0%) | 3,755,400 |
11 May 2017 | MYR | 0.525 | 0.525 | 0.485 | 0.4875 | 0.4875 | -0.037 (-7.14%) | 3,210,000 |
9 May 2017 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | +0.392 (+294.44%) | 1,208,200 |
9 May 2017 |
|
|||||||
8 May 2017 | MYR | 0.55 | 0.5525 | 0.53 | 0.5325 | 0.5325 | -0.013 (-2.29%) | 4,444,400 |
5 May 2017 | MYR | 0.5425 | 0.5625 | 0.54 | 0.545 | 0.545 | +0.007 (+1.40%) | 3,817,600 |
4 May 2017 | MYR | 0.55 | 0.55 | 0.5375 | 0.5375 | 0.5375 | -0.013 (-2.27%) | 1,881,200 |
3 May 2017 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 2,444,400 |
2 May 2017 | MYR | 0.5725 | 0.5725 | 0.5475 | 0.555 | 0.555 | -0.015 (-2.63%) | 3,167,200 |
28 Apr 2017 | MYR | 0.565 | 0.57 | 0.5625 | 0.57 | 0.57 | +0.003 (+0.44%) | 1,048,400 |
27 Apr 2017 | MYR | 0.57 | 0.57 | 0.565 | 0.5675 | 0.5675 | -0.003 (-0.44%) | 694,400 |
26 Apr 2017 | MYR | 0.575 | 0.58 | 0.5625 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,644,800 |
25 Apr 2017 | MYR | 0.5625 | 0.575 | 0.56 | 0.575 | 0.575 | +0.025 (+4.55%) | 3,802,000 |
24 Apr 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.55 | 0.5575 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,777,200 |
20 Apr 2017 | MYR | 0.5325 | 0.545 | 0.5275 | 0.545 | 0.545 | +0.01 (+1.87%) | 3,583,600 |
19 Apr 2017 | MYR | 0.5075 | 0.535 | 0.5025 | 0.535 | 0.535 | +0.028 (+5.42%) | 2,461,200 |
18 Apr 2017 | MYR | 0.505 | 0.52 | 0.505 | 0.5075 | 0.5075 | +0.003 (+0.50%) | 3,298,400 |
17 Apr 2017 | MYR | 0.4875 | 0.51 | 0.4875 | 0.505 | 0.505 | +0.02 (+4.12%) | 2,017,600 |
14 Apr 2017 | MYR | 0.485 | 0.485 | 0.4675 | 0.485 | 0.485 | -0.007 (-1.52%) | 644,400 |
13 Apr 2017 | MYR | 0.5075 | 0.515 | 0.4875 | 0.4925 | 0.4925 | -0.022 (-4.37%) | 1,059,200 |
12 Apr 2017 | MYR | 0.5225 | 0.53 | 0.495 | 0.515 | 0.515 | -0.007 (-1.44%) | 2,144,000 |
11 Apr 2017 | MYR | 0.55 | 0.55 | 0.5125 | 0.5225 | 0.5225 | -0.028 (-5.00%) | 1,340,000 |