Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 139,100 |
18 Apr 2017 | MYR | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 288,800 |
17 Apr 2017 | MYR | 0.725 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 231,000 |
14 Apr 2017 | MYR | 0.74 | 0.74 | 0.715 | 0.735 | 0.735 | -0.015 (-2%) | 729,300 |
13 Apr 2017 | MYR | 0.76 | 0.765 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 523,600 |
12 Apr 2017 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 94,000 |
11 Apr 2017 | MYR | 0.78 | 0.795 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,095,700 |
10 Apr 2017 | MYR | 0.73 | 0.8 | 0.73 | 0.78 | 0.78 | +0.05 (+6.85%) | 2,294,100 |
7 Apr 2017 | MYR | 0.735 | 0.735 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 510,000 |
6 Apr 2017 | MYR | 0.755 | 0.755 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 306,200 |
5 Apr 2017 | MYR | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,056,200 |
4 Apr 2017 | MYR | 0.725 | 0.75 | 0.715 | 0.745 | 0.745 | +0.025 (+3.47%) | 784,600 |
3 Apr 2017 | MYR | 0.72 | 0.725 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 342,600 |
31 Mar 2017 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 208,700 |
30 Mar 2017 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 102,500 |
29 Mar 2017 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 360,200 |
28 Mar 2017 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 271,000 |
27 Mar 2017 | MYR | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 357,800 |
24 Mar 2017 | MYR | 0.74 | 0.74 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 525,400 |
23 Mar 2017 | MYR | 0.74 | 0.77 | 0.735 | 0.745 | 0.745 | +0.02 (+2.76%) | 2,478,100 |
22 Mar 2017 | MYR | 0.7 | 0.73 | 0.695 | 0.725 | 0.725 | +0.025 (+3.57%) | 1,100,600 |
21 Mar 2017 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 250,100 |
20 Mar 2017 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 271,500 |
17 Mar 2017 | MYR | 0.685 | 0.695 | 0.68 | 0.695 | 0.695 | +0.015 (+2.21%) | 122,600 |
16 Mar 2017 | MYR | 0.695 | 0.695 | 0.675 | 0.68 | 0.68 | -0.015 (-2.16%) | 427,500 |
15 Mar 2017 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 148,000 |
14 Mar 2017 | MYR | 0.685 | 0.71 | 0.685 | 0.7 | 0.7 | +0.02 (+2.94%) | 636,400 |
13 Mar 2017 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 196,000 |
10 Mar 2017 | MYR | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 344,600 |
9 Mar 2017 | MYR | 0.685 | 0.69 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 584,100 |