Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | MYR | 0.3028 | 0.3115 | 0.3028 | 0.3115 | 0.3115 | +0.009 (+2.87%) | 883,999 |
9 Mar 2017 | MYR | 0.2993 | 0.3098 | 0.2993 | 0.3028 | 0.3028 | +0.002 (+0.60%) | 626,285 |
8 Mar 2017 | MYR | 0.2975 | 0.308 | 0.2975 | 0.301 | 0.301 | +0.004 (+1.18%) | 994,285 |
7 Mar 2017 | MYR | 0.2923 | 0.2993 | 0.2923 | 0.2975 | 0.2975 | +0.005 (+1.78%) | 762,285 |
6 Mar 2017 | MYR | 0.294 | 0.294 | 0.2923 | 0.2923 | 0.2923 | -0.002 (-0.58%) | 286,857 |
3 Mar 2017 | MYR | 0.2958 | 0.2958 | 0.294 | 0.294 | 0.294 | -0.002 (-0.61%) | 201,714 |
2 Mar 2017 | MYR | 0.2975 | 0.2975 | 0.2958 | 0.2958 | 0.2958 | -0.004 (-1.17%) | 1,166,285 |
1 Mar 2017 | MYR | 0.3028 | 0.3028 | 0.2958 | 0.2993 | 0.2993 | -0.004 (-1.16%) | 1,325,713 |
28 Feb 2017 | MYR | 0.308 | 0.3098 | 0.3028 | 0.3028 | 0.3028 | -0.007 (-2.26%) | 687,999 |
27 Feb 2017 | MYR | 0.308 | 0.3098 | 0.308 | 0.3098 | 0.3098 | +0.002 (+0.58%) | 321,142 |
24 Feb 2017 | MYR | 0.3098 | 0.3098 | 0.308 | 0.308 | 0.308 | 0.0 (0.0%) | 119,999 |
23 Feb 2017 | MYR | 0.315 | 0.315 | 0.308 | 0.308 | 0.308 | -0.005 (-1.69%) | 334,285 |
22 Feb 2017 | MYR | 0.3185 | 0.3203 | 0.3133 | 0.3133 | 0.3133 | -0.004 (-1.10%) | 885,714 |
21 Feb 2017 | MYR | 0.3185 | 0.3203 | 0.315 | 0.3168 | 0.3168 | 0.0 (0.0%) | 1,063,999 |
20 Feb 2017 | MYR | 0.322 | 0.3255 | 0.3115 | 0.3168 | 0.3168 | -0.005 (-1.61%) | 751,428 |
17 Feb 2017 | MYR | 0.3325 | 0.3325 | 0.3185 | 0.322 | 0.322 | +0.005 (+1.64%) | 1,338,285 |
16 Feb 2017 | MYR | 0.3325 | 0.35 | 0.3168 | 0.3168 | 0.3168 | -0.004 (-1.09%) | 5,074,855 |
15 Feb 2017 | MYR | 0.2993 | 0.3203 | 0.294 | 0.3203 | 0.3203 | +0.021 (+7.02%) | 2,931,427 |
14 Feb 2017 | MYR | 0.294 | 0.2993 | 0.294 | 0.2993 | 0.2993 | +0.004 (+1.18%) | 902,285 |
13 Feb 2017 | MYR | 0.2923 | 0.2975 | 0.2923 | 0.2958 | 0.2958 | +0.004 (+1.20%) | 1,905,713 |
10 Feb 2017 | MYR | 0.2923 | 0.2975 | 0.2923 | 0.2923 | 0.2923 | 0.0 (0.0%) | 511,999 |
8 Feb 2017 | MYR | 0.2923 | 0.2958 | 0.2888 | 0.2923 | 0.2923 | 0.0 (0.0%) | 311,428 |
7 Feb 2017 | MYR | 0.2713 | 0.3115 | 0.2713 | 0.2923 | 0.2923 | +0.021 (+7.74%) | 27,396,563 |
6 Feb 2017 | MYR | 0.2713 | 0.2713 | 0.2713 | 0.2713 | 0.2713 | -0.005 (-1.88%) | 57,142 |
3 Feb 2017 | MYR | 0.2678 | 0.28 | 0.2678 | 0.2765 | 0.2765 | +0.009 (+3.25%) | 118,857 |
2 Feb 2017 | MYR | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.0 (0.0%) | 0 |
31 Jan 2017 | MYR | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | +0.002 (+0.68%) | 5,714 |
27 Jan 2017 | MYR | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | 0.0 (0.0%) | 0 |
25 Jan 2017 | MYR | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | 0.0 (0.0%) | 0 |