Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 110,000 |
24 Feb 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 86,000 |
23 Feb 2017 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 354,000 |
22 Feb 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 10,000 |
21 Feb 2017 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 390,100 |
20 Feb 2017 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,385,700 |
17 Feb 2017 | MYR | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 353,700 |
16 Feb 2017 | MYR | 0.335 | 0.355 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 2,891,000 |
15 Feb 2017 | MYR | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.02 (+6.56%) | 958,100 |
14 Feb 2017 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 33,000 |
13 Feb 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 187,500 |
10 Feb 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 120,200 |
8 Feb 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
7 Feb 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 37,800 |
6 Feb 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 83,100 |
3 Feb 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 43,900 |
2 Feb 2017 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 24,000 |
31 Jan 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 25,300 |
27 Jan 2017 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 96,600 |
25 Jan 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 86,400 |
24 Jan 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 616,200 |
23 Jan 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 245,700 |
20 Jan 2017 | MYR | 0.325 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 285,100 |
19 Jan 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 683,700 |
18 Jan 2017 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 1,187,900 |
17 Jan 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 320,500 |
16 Jan 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 423,000 |
13 Jan 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 41,500 |
12 Jan 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,135,100 |