Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | MYR | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 2,038,600 |
24 Jan 2017 | MYR | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 1,284,900 |
23 Jan 2017 | MYR | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,668,500 |
20 Jan 2017 | MYR | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 879,700 |
19 Jan 2017 | MYR | 2.43 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 4,663,600 |
18 Jan 2017 | MYR | 2.45 | 2.48 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 2,941,400 |
17 Jan 2017 | MYR | 2.3 | 2.45 | 2.3 | 2.44 | 2.44 | +0.15 (+6.55%) | 3,955,900 |
16 Jan 2017 | MYR | 2.39 | 2.39 | 2.27 | 2.29 | 2.29 | -0.08 (-3.38%) | 4,946,000 |
13 Jan 2017 | MYR | 2.5 | 2.5 | 2.37 | 2.37 | 2.37 | -0.13 (-5.20%) | 4,631,200 |
12 Jan 2017 | MYR | 2.52 | 2.53 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 909,400 |
11 Jan 2017 | MYR | 2.53 | 2.55 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 2,122,000 |
10 Jan 2017 | MYR | 2.51 | 2.57 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,045,700 |
9 Jan 2017 | MYR | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 363,700 |
6 Jan 2017 | MYR | 2.55 | 2.55 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 1,527,500 |
5 Jan 2017 | MYR | 2.56 | 2.57 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 312,500 |
4 Jan 2017 | MYR | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 244,100 |
3 Jan 2017 | MYR | 2.54 | 2.59 | 2.53 | 2.59 | 2.59 | +0.04 (+1.57%) | 243,400 |
2 Jan 2017 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 69,100 |
29 Dec 2016 | MYR | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 173,800 |
28 Dec 2016 | MYR | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 162,000 |
27 Dec 2016 | MYR | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 220,900 |
23 Dec 2016 | MYR | 2.58 | 2.59 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 73,100 |
22 Dec 2016 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 733,700 |
21 Dec 2016 | MYR | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 420,400 |
20 Dec 2016 | MYR | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 627,100 |
19 Dec 2016 | MYR | 2.58 | 2.6 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 925,300 |
16 Dec 2016 | MYR | 2.6 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 843,100 |
15 Dec 2016 | MYR | 2.61 | 2.64 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 1,316,500 |
14 Dec 2016 | MYR | 2.62 | 2.66 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,276,400 |