Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | MYR | 0.27 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,397,200 |
2 May 2017 | MYR | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 6,646,200 |
28 Apr 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,540,800 |
27 Apr 2017 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 734,500 |
26 Apr 2017 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 891,200 |
25 Apr 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 848,600 |
24 Apr 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 0 |
21 Apr 2017 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 392,300 |
20 Apr 2017 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 164,700 |
19 Apr 2017 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 580,700 |
18 Apr 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 171,000 |
17 Apr 2017 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 976,700 |
14 Apr 2017 | MYR | 0.235 | 0.235 | 0.215 | 0.225 | 0.225 | -0.015 (-6.25%) | 1,906,100 |
13 Apr 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 584,400 |
12 Apr 2017 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,058,500 |
11 Apr 2017 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 3,094,900 |
10 Apr 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 811,600 |
7 Apr 2017 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 949,100 |
6 Apr 2017 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 1,711,900 |
5 Apr 2017 | MYR | 0.25 | 0.27 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 9,346,200 |
4 Apr 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,617,700 |
3 Apr 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,910,200 |
31 Mar 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,505,800 |
30 Mar 2017 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 10,886,200 |
29 Mar 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,784,100 |
28 Mar 2017 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,052,400 |
27 Mar 2017 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,160,900 |
24 Mar 2017 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 1,481,500 |
23 Mar 2017 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,023,900 |
22 Mar 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,135,600 |