Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | MYR | 0.4325 | 0.4325 | 0.43 | 0.43 | 0.43 | -0.003 (-0.58%) | 295,600 |
12 Jan 2017 | MYR | 0.435 | 0.4375 | 0.4325 | 0.4325 | 0.4325 | -0.005 (-1.14%) | 1,050,800 |
11 Jan 2017 | MYR | 0.4325 | 0.4375 | 0.4325 | 0.4375 | 0.4375 | +0.005 (+1.16%) | 1,590,800 |
10 Jan 2017 | MYR | 0.43 | 0.4325 | 0.4275 | 0.4325 | 0.4325 | +0.005 (+1.17%) | 652,400 |
9 Jan 2017 | MYR | 0.425 | 0.43 | 0.425 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 3,430,000 |
6 Jan 2017 | MYR | 0.4275 | 0.4275 | 0.425 | 0.425 | 0.425 | -0.003 (-0.58%) | 419,600 |
5 Jan 2017 | MYR | 0.4275 | 0.43 | 0.425 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 320,000 |
4 Jan 2017 | MYR | 0.425 | 0.4275 | 0.4225 | 0.425 | 0.425 | +0.003 (+0.59%) | 246,400 |
3 Jan 2017 | MYR | 0.425 | 0.4275 | 0.4225 | 0.4225 | 0.4225 | 0.0 (0.0%) | 277,200 |
2 Jan 2017 | MYR | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.4275 | 0.4275 | 0.4225 | 0.4225 | 0.4225 | -0.003 (-0.59%) | 197,200 |
29 Dec 2016 | MYR | 0.425 | 0.4275 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,128,000 |
28 Dec 2016 | MYR | 0.4275 | 0.4275 | 0.425 | 0.425 | 0.425 | -0.003 (-0.58%) | 435,200 |
27 Dec 2016 | MYR | 0.4275 | 0.43 | 0.4275 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 85,200 |
23 Dec 2016 | MYR | 0.4275 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 91,200 |
22 Dec 2016 | MYR | 0.4325 | 0.4325 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 171,200 |
21 Dec 2016 | MYR | 0.4275 | 0.43 | 0.425 | 0.43 | 0.43 | +0.003 (+0.58%) | 292,400 |
20 Dec 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.4275 | 0.4275 | -0.003 (-0.58%) | 1,527,200 |
19 Dec 2016 | MYR | 0.4325 | 0.4325 | 0.4275 | 0.43 | 0.43 | +0.003 (+0.58%) | 1,122,000 |
16 Dec 2016 | MYR | 0.43 | 0.4325 | 0.4275 | 0.4275 | 0.4275 | -0.005 (-1.16%) | 817,200 |
15 Dec 2016 | MYR | 0.435 | 0.4375 | 0.425 | 0.4325 | 0.4325 | -0.003 (-0.57%) | 1,216,800 |
14 Dec 2016 | MYR | 0.435 | 0.435 | 0.4275 | 0.435 | 0.435 | +0.003 (+0.58%) | 3,525,200 |
13 Dec 2016 | MYR | 0.4325 | 0.4375 | 0.4325 | 0.4325 | 0.4325 | 0.0 (0.0%) | 2,083,600 |
9 Dec 2016 | MYR | 0.425 | 0.4325 | 0.425 | 0.4325 | 0.4325 | +0.01 (+2.37%) | 296,400 |
8 Dec 2016 | MYR | 0.425 | 0.425 | 0.415 | 0.4225 | 0.4225 | -0.003 (-0.59%) | 943,600 |
7 Dec 2016 | MYR | 0.425 | 0.425 | 0.4225 | 0.425 | 0.425 | 0.0 (0.0%) | 432,800 |
6 Dec 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.003 (-0.58%) | 772,000 |
5 Dec 2016 | MYR | 0.4275 | 0.4275 | 0.425 | 0.4275 | 0.4275 | -0.003 (-0.58%) | 486,400 |
2 Dec 2016 | MYR | 0.4275 | 0.43 | 0.4225 | 0.43 | 0.43 | +0.005 (+1.18%) | 916,000 |
1 Dec 2016 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 361,200 |