Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 373,000 |
24 Jan 2017 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 469,800 |
23 Jan 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 120,000 |
20 Jan 2017 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 570,400 |
19 Jan 2017 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 230,000 |
18 Jan 2017 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 579,600 |
17 Jan 2017 | MYR | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 181,700 |
16 Jan 2017 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 379,500 |
13 Jan 2017 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 439,300 |
12 Jan 2017 | MYR | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,083,400 |
11 Jan 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 436,100 |
10 Jan 2017 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 660,000 |
9 Jan 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 555,000 |
6 Jan 2017 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 567,500 |
5 Jan 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 83,000 |
4 Jan 2017 | MYR | 0.395 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,215,800 |
3 Jan 2017 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 579,600 |
2 Jan 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 219,000 |
29 Dec 2016 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 30,000 |
28 Dec 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 217,000 |
27 Dec 2016 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 50,000 |
23 Dec 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 74,400 |
22 Dec 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 104,200 |
21 Dec 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 180,800 |
20 Dec 2016 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 122,100 |
19 Dec 2016 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 45,000 |
16 Dec 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
15 Dec 2016 | MYR | 0.405 | 0.41 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 10,000 |
14 Dec 2016 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.015 (+3.85%) | 2,000 |