Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | MYR | 1.096 | 1.096 | 1.088 | 1.096 | 1.096 | +0.008 (+0.74%) | 1,424,375 |
7 Mar 2017 | MYR | 1.088 | 1.096 | 1.08 | 1.088 | 1.088 | 0.0 (0.0%) | 4,291,750 |
6 Mar 2017 | MYR | 1.088 | 1.096 | 1.08 | 1.088 | 1.088 | -0.008 (-0.73%) | 821,375 |
3 Mar 2017 | MYR | 1.096 | 1.096 | 1.088 | 1.096 | 1.096 | 0.0 (0.0%) | 3,402,750 |
2 Mar 2017 | MYR | 1.088 | 1.096 | 1.08 | 1.096 | 1.096 | +0.008 (+0.74%) | 4,145,750 |
1 Mar 2017 | MYR | 1.088 | 1.096 | 1.072 | 1.088 | 1.088 | -0.008 (-0.73%) | 7,142,375 |
28 Feb 2017 | MYR | 1.096 | 1.096 | 1.088 | 1.096 | 1.096 | 0.0 (0.0%) | 7,344,000 |
27 Feb 2017 | MYR | 1.088 | 1.104 | 1.088 | 1.096 | 1.096 | 0.0 (0.0%) | 3,645,375 |
24 Feb 2017 | MYR | 1.088 | 1.096 | 1.072 | 1.096 | 1.096 | +0.008 (+0.74%) | 3,914,250 |
23 Feb 2017 | MYR | 1.104 | 1.104 | 1.08 | 1.088 | 1.088 | -0.016 (-1.45%) | 3,133,625 |
22 Feb 2017 | MYR | 1.096 | 1.104 | 1.096 | 1.104 | 1.104 | 0.0 (0.0%) | 2,870,875 |
21 Feb 2017 | MYR | 1.104 | 1.112 | 1.096 | 1.104 | 1.104 | -0.008 (-0.72%) | 6,371,125 |
20 Feb 2017 | MYR | 1.104 | 1.12 | 1.096 | 1.112 | 1.112 | 0.0 (0.0%) | 4,935,625 |
17 Feb 2017 | MYR | 1.096 | 1.112 | 1.088 | 1.112 | 1.112 | +0.024 (+2.21%) | 2,241,375 |
16 Feb 2017 | MYR | 1.088 | 1.104 | 1.08 | 1.088 | 1.088 | 0.0 (0.0%) | 5,851,375 |
15 Feb 2017 | MYR | 1.088 | 1.112 | 1.08 | 1.088 | 1.088 | +0.008 (+0.74%) | 6,995,125 |
14 Feb 2017 | MYR | 1.08 | 1.08 | 1.064 | 1.08 | 1.08 | 0.0 (0.0%) | 4,299,625 |
13 Feb 2017 | MYR | 1.072 | 1.096 | 1.072 | 1.08 | 1.08 | +0.008 (+0.75%) | 4,198,250 |
10 Feb 2017 | MYR | 1.08 | 1.088 | 1.072 | 1.072 | 1.072 | -0.008 (-0.74%) | 2,017,375 |
8 Feb 2017 | MYR | 1.064 | 1.08 | 1.056 | 1.08 | 1.08 | +0.016 (+1.50%) | 3,565,250 |
7 Feb 2017 | MYR | 1.056 | 1.064 | 1.056 | 1.064 | 1.064 | +0.008 (+0.76%) | 4,593,625 |
6 Feb 2017 | MYR | 1.064 | 1.064 | 1.048 | 1.056 | 1.056 | -0.008 (-0.75%) | 1,549,250 |
3 Feb 2017 | MYR | 1.056 | 1.064 | 1.056 | 1.064 | 1.064 | +0.008 (+0.76%) | 5,961,375 |
2 Feb 2017 | MYR | 1.056 | 1.064 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 1,640,875 |
31 Jan 2017 | MYR | 1.056 | 1.064 | 1.056 | 1.056 | 1.056 | 0.0 (0.0%) | 1,735,750 |
27 Jan 2017 | MYR | 1.056 | 1.064 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 2,987,875 |
26 Jan 2017 | MYR | 1.056 | 1.064 | 1.056 | 1.056 | 1.056 | 0.0 (0.0%) | 2,698,875 |
25 Jan 2017 | MYR | 1.056 | 1.064 | 1.056 | 1.056 | 1.056 | -0.008 (-0.75%) | 2,072,125 |
24 Jan 2017 | MYR | 1.064 | 1.072 | 1.056 | 1.064 | 1.064 | -0.008 (-0.75%) | 8,985,625 |
23 Jan 2017 | MYR | 1.064 | 1.08 | 1.064 | 1.072 | 1.072 | +0.016 (+1.52%) | 2,277,125 |