Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 0.4425 | 0.4425 | 0.425 | 0.425 | 0.425 | -0.018 (-3.95%) | 1,856,800 |
24 Feb 2017 | MYR | 0.4425 | 0.46 | 0.4425 | 0.4425 | 0.4425 | +0.003 (+0.57%) | 3,733,600 |
23 Feb 2017 | MYR | 0.4375 | 0.44 | 0.4325 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,667,200 |
22 Feb 2017 | MYR | 0.44 | 0.44 | 0.4275 | 0.43 | 0.43 | -0.007 (-1.71%) | 2,998,400 |
21 Feb 2017 | MYR | 0.4325 | 0.4425 | 0.425 | 0.4375 | 0.4375 | +0.007 (+1.74%) | 3,081,200 |
20 Feb 2017 | MYR | 0.435 | 0.435 | 0.4275 | 0.43 | 0.43 | -0.003 (-0.58%) | 832,400 |
17 Feb 2017 | MYR | 0.4325 | 0.435 | 0.4275 | 0.4325 | 0.4325 | -0.005 (-1.14%) | 332,800 |
16 Feb 2017 | MYR | 0.4225 | 0.4425 | 0.42 | 0.4375 | 0.4375 | +0.013 (+2.94%) | 1,618,800 |
15 Feb 2017 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 207,600 |
14 Feb 2017 | MYR | 0.4225 | 0.425 | 0.4175 | 0.425 | 0.425 | 0.0 (0.0%) | 686,400 |
13 Feb 2017 | MYR | 0.4275 | 0.4275 | 0.4225 | 0.425 | 0.425 | -0.005 (-1.16%) | 964,000 |
10 Feb 2017 | MYR | 0.425 | 0.4325 | 0.4225 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,808,000 |
8 Feb 2017 | MYR | 0.4325 | 0.4375 | 0.4175 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,510,800 |
7 Feb 2017 | MYR | 0.3725 | 0.425 | 0.3725 | 0.425 | 0.425 | +0.058 (+15.65%) | 8,943,200 |
6 Feb 2017 | MYR | 0.3475 | 0.375 | 0.3475 | 0.3675 | 0.3675 | +0.02 (+5.76%) | 1,581,600 |
3 Feb 2017 | MYR | 0.35 | 0.35 | 0.3425 | 0.3475 | 0.3475 | 0.0 (0.0%) | 35,600 |
2 Feb 2017 | MYR | 0.3475 | 0.35 | 0.34 | 0.3475 | 0.3475 | +0.013 (+3.73%) | 14,000 |
31 Jan 2017 | MYR | 0.345 | 0.3475 | 0.335 | 0.335 | 0.335 | -0.013 (-3.60%) | 53,600 |
27 Jan 2017 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 8,000 |
26 Jan 2017 | MYR | 0.3475 | 0.3475 | 0.3425 | 0.3475 | 0.3475 | +0.015 (+4.51%) | 2,400 |
25 Jan 2017 | MYR | 0.345 | 0.3475 | 0.3325 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 75,200 |
24 Jan 2017 | MYR | 0.3325 | 0.3475 | 0.3325 | 0.335 | 0.335 | -0.003 (-0.74%) | 31,200 |
23 Jan 2017 | MYR | 0.3475 | 0.3475 | 0.33 | 0.3375 | 0.3375 | +0.003 (+0.75%) | 25,600 |
20 Jan 2017 | MYR | 0.335 | 0.345 | 0.3325 | 0.335 | 0.335 | -0.003 (-0.74%) | 199,200 |
19 Jan 2017 | MYR | 0.335 | 0.345 | 0.335 | 0.3375 | 0.3375 | -0.013 (-3.57%) | 132,000 |
18 Jan 2017 | MYR | 0.35 | 0.35 | 0.3475 | 0.35 | 0.35 | 0.0 (0.0%) | 32,800 |
17 Jan 2017 | MYR | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | +0.003 (+0.72%) | 34,400 |
16 Jan 2017 | MYR | 0.3525 | 0.3525 | 0.3475 | 0.3475 | 0.3475 | -0.01 (-2.80%) | 10,400 |
13 Jan 2017 | MYR | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.0 (0.0%) | 0 |
12 Jan 2017 | MYR | 0.35 | 0.3575 | 0.3475 | 0.3575 | 0.3575 | 0.0 (0.0%) | 72,000 |