Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | MYR | 0.16 | 0.165 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,808,000 |
7 Mar 2017 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 2,923,000 |
6 Mar 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 328,000 |
3 Mar 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 375,000 |
2 Mar 2017 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 309,200 |
1 Mar 2017 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 424,000 |
28 Feb 2017 | MYR | 0.145 | 0.15 | 0.135 | 0.145 | 0.145 | -0.005 (-3.33%) | 2,721,700 |
27 Feb 2017 | MYR | 0.155 | 0.165 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 1,240,000 |
24 Feb 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 666,500 |
23 Feb 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 1,803,100 |
22 Feb 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 1,538,000 |
21 Feb 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 226,500 |
20 Feb 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,643,700 |
17 Feb 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 443,800 |
16 Feb 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,764,000 |
15 Feb 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,098,800 |
14 Feb 2017 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,972,200 |
13 Feb 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,732,000 |
10 Feb 2017 | MYR | 0.175 | 0.2 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 12,994,300 |
8 Feb 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 224,000 |
7 Feb 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 611,200 |
6 Feb 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 310,000 |
3 Feb 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 570,000 |
2 Feb 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,367,000 |
31 Jan 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 287,000 |
27 Jan 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 75,000 |
26 Jan 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,478,600 |
25 Jan 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 4,824,000 |
24 Jan 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 423,200 |
23 Jan 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,043,900 |