Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 335,700 |
18 Apr 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 764,600 |
17 Apr 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 1,710,600 |
14 Apr 2017 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,321,100 |
13 Apr 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,028,700 |
12 Apr 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,610,900 |
11 Apr 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,279,700 |
10 Apr 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 986,700 |
7 Apr 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 649,400 |
6 Apr 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 3,120,800 |
5 Apr 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 5,083,800 |
4 Apr 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 609,800 |
3 Apr 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 496,100 |
31 Mar 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 2,379,300 |
30 Mar 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,731,400 |
29 Mar 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 402,100 |
28 Mar 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 779,000 |
27 Mar 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,146,300 |
24 Mar 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 275,000 |
23 Mar 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 4,428,200 |
22 Mar 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 1,025,000 |
21 Mar 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,167,000 |
20 Mar 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 679,900 |
17 Mar 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,135,900 |
16 Mar 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 355,500 |
15 Mar 2017 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,472,300 |
14 Mar 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.015 (+10.00%) | 2,902,100 |
13 Mar 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 762,900 |
10 Mar 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,720,300 |
9 Mar 2017 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 503,000 |