Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | MYR | 0.52 | 0.53 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 130,300 |
27 Feb 2017 | MYR | 0.5 | 0.555 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,025,300 |
24 Feb 2017 | MYR | 0.435 | 0.515 | 0.435 | 0.51 | 0.51 | +0.095 (+22.89%) | 1,022,700 |
23 Feb 2017 | MYR | 0.385 | 0.45 | 0.385 | 0.415 | 0.415 | +0.035 (+9.21%) | 754,200 |
22 Feb 2017 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 22,000 |
21 Feb 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 69,400 |
20 Feb 2017 | MYR | 0.36 | 0.39 | 0.355 | 0.385 | 0.385 | +0.03 (+8.45%) | 172,200 |
17 Feb 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 33,000 |
16 Feb 2017 | MYR | 0.37 | 0.38 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 202,400 |
15 Feb 2017 | MYR | 0.395 | 0.43 | 0.37 | 0.38 | 0.38 | -0.03 (-7.32%) | 449,700 |
14 Feb 2017 | MYR | 0.32 | 0.41 | 0.32 | 0.41 | 0.41 | +0.08 (+24.24%) | 1,378,900 |
13 Feb 2017 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 65,400 |
10 Feb 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 72,500 |
8 Feb 2017 | MYR | 0.305 | 0.335 | 0.305 | 0.33 | 0.33 | +0.025 (+8.20%) | 897,300 |
7 Feb 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 112,000 |
6 Feb 2017 | MYR | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,269,300 |
3 Feb 2017 | MYR | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 47,000 |
2 Feb 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | +0.02 (+6.67%) | 42,800 |
31 Jan 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
27 Jan 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 75,000 |
26 Jan 2017 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Jan 2017 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 52,100 |
24 Jan 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Jan 2017 | MYR | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 162,000 |
20 Jan 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 369,900 |
19 Jan 2017 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.03 (+10.00%) | 670,800 |
18 Jan 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 673,100 |
17 Jan 2017 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 241,500 |
16 Jan 2017 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
13 Jan 2017 | MYR | 0.3 | 0.33 | 0.295 | 0.32 | 0.32 | +0.01 (+3.23%) | 110,600 |