Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | MYR | 0.2508 | 0.2603 | 0.2492 | 0.2508 | 0.2508 | +0.002 (+0.64%) | 22,015,665 |
24 Jan 2017 | MYR | 0.2444 | 0.2508 | 0.2413 | 0.2492 | 0.2492 | +0.005 (+1.96%) | 7,562,835 |
23 Jan 2017 | MYR | 0.2444 | 0.2508 | 0.2429 | 0.2444 | 0.2444 | 0.0 (0.0%) | 5,640,075 |
20 Jan 2017 | MYR | 0.246 | 0.2492 | 0.2413 | 0.2444 | 0.2444 | -0.002 (-0.65%) | 2,817,990 |
19 Jan 2017 | MYR | 0.2508 | 0.2556 | 0.246 | 0.246 | 0.246 | -0.005 (-1.91%) | 10,476,270 |
18 Jan 2017 | MYR | 0.2365 | 0.2524 | 0.2365 | 0.2508 | 0.2508 | +0.014 (+6.05%) | 18,847,710 |
17 Jan 2017 | MYR | 0.2333 | 0.2381 | 0.2333 | 0.2365 | 0.2365 | +0.003 (+1.37%) | 2,595,285 |
16 Jan 2017 | MYR | 0.2397 | 0.2397 | 0.2318 | 0.2333 | 0.2333 | -0.008 (-3.32%) | 3,400,110 |
13 Jan 2017 | MYR | 0.2429 | 0.2429 | 0.2397 | 0.2413 | 0.2413 | -0.002 (-0.66%) | 1,973,790 |
12 Jan 2017 | MYR | 0.2413 | 0.2492 | 0.2413 | 0.2429 | 0.2429 | +0.003 (+1.34%) | 6,987,015 |
11 Jan 2017 | MYR | 0.2413 | 0.2429 | 0.2397 | 0.2397 | 0.2397 | -0.002 (-0.66%) | 3,083,850 |
10 Jan 2017 | MYR | 0.2429 | 0.2476 | 0.2397 | 0.2413 | 0.2413 | 0.0 (0.0%) | 13,086,045 |
9 Jan 2017 | MYR | 0.2286 | 0.2429 | 0.2286 | 0.2413 | 0.2413 | +0.014 (+6.30%) | 26,913,285 |
6 Jan 2017 | MYR | 0.2222 | 0.2286 | 0.2222 | 0.227 | 0.227 | +0.005 (+2.16%) | 8,411,445 |
5 Jan 2017 | MYR | 0.2238 | 0.2238 | 0.2222 | 0.2222 | 0.2222 | 0.0 (0.0%) | 2,487,870 |
4 Jan 2017 | MYR | 0.2175 | 0.2222 | 0.2175 | 0.2222 | 0.2222 | +0.005 (+2.16%) | 6,449,940 |
3 Jan 2017 | MYR | 0.2175 | 0.2206 | 0.2159 | 0.2175 | 0.2175 | 0.0 (0.0%) | 1,740,060 |
2 Jan 2017 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.2191 | 0.2191 | 0.2175 | 0.2175 | 0.2175 | 0.0 (0.0%) | 2,308,320 |
29 Dec 2016 | MYR | 0.2191 | 0.2191 | 0.2175 | 0.2175 | 0.2175 | -0.002 (-0.73%) | 1,976,625 |
28 Dec 2016 | MYR | 0.2206 | 0.2206 | 0.2191 | 0.2191 | 0.2191 | -0.002 (-0.68%) | 1,826,685 |
27 Dec 2016 | MYR | 0.2206 | 0.2238 | 0.2191 | 0.2206 | 0.2206 | +0.002 (+0.68%) | 4,981,725 |
23 Dec 2016 | MYR | 0.2206 | 0.2206 | 0.2159 | 0.2191 | 0.2191 | 0.0 (0.0%) | 2,512,440 |
22 Dec 2016 | MYR | 0.2254 | 0.2254 | 0.2191 | 0.2191 | 0.2191 | -0.006 (-2.80%) | 2,955,015 |
21 Dec 2016 | MYR | 0.2254 | 0.2286 | 0.2238 | 0.2254 | 0.2254 | 0.0 (0.0%) | 4,333,140 |
20 Dec 2016 | MYR | 0.2206 | 0.227 | 0.2206 | 0.2254 | 0.2254 | +0.003 (+1.44%) | 8,153,460 |
19 Dec 2016 | MYR | 0.2206 | 0.227 | 0.2191 | 0.2222 | 0.2222 | 0.0 (0.0%) | 4,895,100 |
16 Dec 2016 | MYR | 0.2254 | 0.227 | 0.2222 | 0.2222 | 0.2222 | -0.005 (-2.11%) | 5,416,110 |
15 Dec 2016 | MYR | 0.2175 | 0.227 | 0.2175 | 0.227 | 0.227 | +0.008 (+3.61%) | 8,651,160 |
14 Dec 2016 | MYR | 0.2175 | 0.2206 | 0.2175 | 0.2191 | 0.2191 | +0.002 (+0.74%) | 1,802,745 |