Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 2.52 | 2.55 | 2.49 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,349,200 |
24 Feb 2017 | MYR | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 215,200 |
23 Feb 2017 | MYR | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,226,200 |
22 Feb 2017 | MYR | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 1,676,800 |
21 Feb 2017 | MYR | 2.44 | 2.54 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 1,589,600 |
20 Feb 2017 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 14,300 |
17 Feb 2017 | MYR | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 100,800 |
16 Feb 2017 | MYR | 2.49 | 2.49 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 48,200 |
15 Feb 2017 | MYR | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | +0.01 (+0.41%) | 127,600 |
14 Feb 2017 | MYR | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,792,900 |
13 Feb 2017 | MYR | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 1,040,100 |
10 Feb 2017 | MYR | 2.43 | 2.5 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 1,476,500 |
8 Feb 2017 | MYR | 2.41 | 2.5 | 2.38 | 2.5 | 2.5 | +0.1 (+4.17%) | 393,500 |
7 Feb 2017 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 1,868,700 |
6 Feb 2017 | MYR | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,088,500 |
3 Feb 2017 | MYR | 2.45 | 2.45 | 2.39 | 2.45 | 2.45 | +0.01 (+0.41%) | 2,025,800 |
2 Feb 2017 | MYR | 2.49 | 2.53 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 302,800 |
31 Jan 2017 | MYR | 2.49 | 2.49 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 4,200 |
27 Jan 2017 | MYR | 2.48 | 2.5 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 1,687,500 |
26 Jan 2017 | MYR | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 20,700 |
25 Jan 2017 | MYR | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 3,455,700 |
24 Jan 2017 | MYR | 2.42 | 2.48 | 2.4 | 2.48 | 2.48 | +0.07 (+2.90%) | 475,900 |
23 Jan 2017 | MYR | 2.41 | 2.42 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 134,600 |
20 Jan 2017 | MYR | 2.42 | 2.42 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 503,000 |
19 Jan 2017 | MYR | 2.38 | 2.43 | 2.35 | 2.41 | 2.41 | +0.03 (+1.26%) | 3,216,900 |
18 Jan 2017 | MYR | 2.41 | 2.43 | 2.33 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,111,700 |
17 Jan 2017 | MYR | 2.42 | 2.46 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 275,600 |
16 Jan 2017 | MYR | 2.46 | 2.46 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 51,500 |
13 Jan 2017 | MYR | 2.46 | 2.46 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 1,711,200 |
12 Jan 2017 | MYR | 2.38 | 2.45 | 2.37 | 2.45 | 2.45 | +0.08 (+3.38%) | 416,800 |