Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.09 (-17.31%) | 17,300 |
27 Feb 2017 | MYR | 0.525 | 0.535 | 0.52 | 0.52 | 0.52 | +0.03 (+6.12%) | 25,000 |
24 Feb 2017 | MYR | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 83,300 |
23 Feb 2017 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
22 Feb 2017 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
21 Feb 2017 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 11,000 |
20 Feb 2017 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
17 Feb 2017 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 11,000 |
16 Feb 2017 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
15 Feb 2017 | MYR | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.04 (+10%) | 48,100 |
14 Feb 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,000 |
13 Feb 2017 | MYR | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | 0.0 (0.0%) | 600 |
10 Feb 2017 | MYR | 0.385 | 0.4 | 0.37 | 0.4 | 0.4 | 0.0 (0.0%) | 10,100 |
8 Feb 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
7 Feb 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Feb 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
3 Feb 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.03 (+8.11%) | 3,400 |
2 Feb 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
31 Jan 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
27 Jan 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,600 |
25 Jan 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
24 Jan 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 6,400 |
23 Jan 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 20,000 |
20 Jan 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
19 Jan 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
18 Jan 2017 | MYR | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | +0.045 (+14.29%) | 3,200 |
17 Jan 2017 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
16 Jan 2017 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 2,000 |
13 Jan 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |