Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,928,500 |
20 Mar 2017 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,143,100 |
17 Mar 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,209,200 |
16 Mar 2017 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,020,300 |
15 Mar 2017 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,601,400 |
14 Mar 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 3,744,000 |
13 Mar 2017 | MYR | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | +0.02 (+10.26%) | 3,499,400 |
10 Mar 2017 | MYR | 0.18 | 0.205 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 6,464,600 |
9 Mar 2017 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 2,608,900 |
8 Mar 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,480,400 |
7 Mar 2017 | MYR | 0.145 | 0.18 | 0.145 | 0.165 | 0.165 | +0.02 (+13.79%) | 8,522,300 |
6 Mar 2017 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 596,300 |
3 Mar 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 337,400 |
2 Mar 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 972,500 |
1 Mar 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 70,000 |
28 Feb 2017 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 1,206,400 |
27 Feb 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 76,000 |
24 Feb 2017 | MYR | 0.135 | 0.145 | 0.135 | 0.145 | 0.145 | +0.01 (+7.41%) | 264,900 |
23 Feb 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
22 Feb 2017 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 545,800 |
21 Feb 2017 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 224,300 |
20 Feb 2017 | MYR | 0.145 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 361,800 |
17 Feb 2017 | MYR | 0.14 | 0.145 | 0.13 | 0.145 | 0.145 | +0.005 (+3.57%) | 480,100 |
16 Feb 2017 | MYR | 0.145 | 0.15 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 2,349,800 |
15 Feb 2017 | MYR | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 3,136,600 |
14 Feb 2017 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 455,400 |
13 Feb 2017 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 30,000 |
10 Feb 2017 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 139,700 |
8 Feb 2017 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 230,000 |
7 Feb 2017 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 124,000 |