Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 550,400 |
7 Apr 2017 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 792,800 |
6 Apr 2017 | MYR | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 1,335,800 |
5 Apr 2017 | MYR | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,958,500 |
4 Apr 2017 | MYR | 2.35 | 2.4 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 3,518,100 |
3 Apr 2017 | MYR | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | +0.05 (+2.18%) | 3,970,300 |
31 Mar 2017 | MYR | 2.31 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 1,867,800 |
30 Mar 2017 | MYR | 2.27 | 2.34 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 2,042,400 |
29 Mar 2017 | MYR | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.04 (+1.79%) | 1,333,300 |
28 Mar 2017 | MYR | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 537,100 |
27 Mar 2017 | MYR | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,475,400 |
24 Mar 2017 | MYR | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 333,500 |
23 Mar 2017 | MYR | 2.19 | 2.26 | 2.15 | 2.22 | 2.22 | +0.06 (+2.78%) | 602,900 |
22 Mar 2017 | MYR | 2.16 | 2.2 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 912,200 |
21 Mar 2017 | MYR | 2.2 | 2.2 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,322,200 |
20 Mar 2017 | MYR | 2.27 | 2.27 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 799,400 |
17 Mar 2017 | MYR | 2.26 | 2.26 | 2.2 | 2.21 | 2.21 | -0.06 (-2.64%) | 501,000 |
16 Mar 2017 | MYR | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 282,300 |
15 Mar 2017 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 217,400 |
14 Mar 2017 | MYR | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 606,200 |
13 Mar 2017 | MYR | 2.15 | 2.29 | 2.13 | 2.28 | 2.28 | +0.15 (+7.04%) | 1,408,300 |
10 Mar 2017 | MYR | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 540,300 |
9 Mar 2017 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 298,400 |
8 Mar 2017 | MYR | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,006,800 |
7 Mar 2017 | MYR | 2.1 | 2.18 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,147,500 |
6 Mar 2017 | MYR | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | +0.08 (+3.98%) | 1,638,800 |
3 Mar 2017 | MYR | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 447,200 |
2 Mar 2017 | MYR | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 480,700 |
1 Mar 2017 | MYR | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | +0.08 (+4.10%) | 192,300 |
28 Feb 2017 | MYR | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -0.03 (-1.52%) | 687,000 |