Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | MYR | 0.2225 | 0.2225 | 0.218 | 0.2225 | 0.2225 | 0.0 (0.0%) | 6,409,108 |
17 Jan 2017 | MYR | 0.2136 | 0.2269 | 0.2136 | 0.2225 | 0.2225 | +0.013 (+6.41%) | 8,799,319 |
16 Jan 2017 | MYR | 0.2269 | 0.2269 | 0.2091 | 0.2091 | 0.2091 | -0.013 (-6.02%) | 8,133,324 |
13 Jan 2017 | MYR | 0.2225 | 0.2269 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 9,448,456 |
12 Jan 2017 | MYR | 0.2269 | 0.2269 | 0.2225 | 0.2225 | 0.2225 | -0.004 (-1.94%) | 10,460,374 |
11 Jan 2017 | MYR | 0.2314 | 0.2314 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.94%) | 8,983,294 |
10 Jan 2017 | MYR | 0.2314 | 0.2402 | 0.2225 | 0.2314 | 0.2314 | 0.0 (0.0%) | 12,436,444 |
9 Jan 2017 | MYR | 0.218 | 0.2314 | 0.2136 | 0.2314 | 0.2314 | +0.013 (+6.15%) | 15,392,740 |
6 Jan 2017 | MYR | 0.218 | 0.2225 | 0.2136 | 0.218 | 0.218 | -0.004 (-2.02%) | 9,151,759 |
5 Jan 2017 | MYR | 0.218 | 0.2225 | 0.2136 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 8,622,200 |
4 Jan 2017 | MYR | 0.2136 | 0.218 | 0.2091 | 0.218 | 0.218 | +0.009 (+4.26%) | 11,450,713 |
3 Jan 2017 | MYR | 0.2091 | 0.2136 | 0.2047 | 0.2091 | 0.2091 | +0.004 (+2.15%) | 11,270,896 |
2 Jan 2017 | MYR | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.2091 | 0.2091 | 0.2002 | 0.2047 | 0.2047 | -0.004 (-2.10%) | 7,903,945 |
29 Dec 2016 | MYR | 0.2091 | 0.2091 | 0.2047 | 0.2091 | 0.2091 | 0.0 (0.0%) | 8,320,333 |
28 Dec 2016 | MYR | 0.2136 | 0.218 | 0.2091 | 0.2091 | 0.2091 | -0.004 (-2.11%) | 11,184,472 |
27 Dec 2016 | MYR | 0.2136 | 0.218 | 0.2091 | 0.2136 | 0.2136 | -0.004 (-2.02%) | 12,455,662 |
23 Dec 2016 | MYR | 0.218 | 0.218 | 0.2136 | 0.218 | 0.218 | 0.0 (0.0%) | 8,794,374 |
22 Dec 2016 | MYR | 0.218 | 0.218 | 0.2136 | 0.218 | 0.218 | -0.004 (-2.02%) | 5,146,797 |
21 Dec 2016 | MYR | 0.2136 | 0.2225 | 0.2136 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 9,014,649 |
20 Dec 2016 | MYR | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.004 (-2.02%) | 12,017,809 |
19 Dec 2016 | MYR | 0.2225 | 0.2225 | 0.2136 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 9,907,550 |
16 Dec 2016 | MYR | 0.2225 | 0.2225 | 0.218 | 0.218 | 0.218 | -0.004 (-2.02%) | 2,466,857 |
15 Dec 2016 | MYR | 0.2225 | 0.2225 | 0.2136 | 0.2225 | 0.2225 | 0.0 (0.0%) | 10,088,940 |
14 Dec 2016 | MYR | 0.2314 | 0.2314 | 0.2225 | 0.2225 | 0.2225 | -0.009 (-3.85%) | 6,634,553 |
13 Dec 2016 | MYR | 0.2225 | 0.2358 | 0.2225 | 0.2314 | 0.2314 | +0.009 (+4%) | 15,605,597 |
9 Dec 2016 | MYR | 0.218 | 0.2314 | 0.218 | 0.2225 | 0.2225 | 0.0 (0.0%) | 5,197,707 |
8 Dec 2016 | MYR | 0.2002 | 0.2225 | 0.1958 | 0.2225 | 0.2225 | +0.022 (+11.14%) | 16,799,017 |
7 Dec 2016 | MYR | 0.2047 | 0.2091 | 0.1958 | 0.2002 | 0.2002 | -0.004 (-2.20%) | 6,174,111 |
6 Dec 2016 | MYR | 0.1958 | 0.2047 | 0.1958 | 0.2047 | 0.2047 | +0.009 (+4.55%) | 12,429,926 |