Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | MYR | 0.7 | 0.7 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 181,900 |
7 Mar 2017 | MYR | 0.685 | 0.71 | 0.68 | 0.7 | 0.7 | +0.015 (+2.19%) | 583,100 |
6 Mar 2017 | MYR | 0.705 | 0.705 | 0.675 | 0.685 | 0.685 | -0.025 (-3.52%) | 1,394,900 |
3 Mar 2017 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 116,500 |
2 Mar 2017 | MYR | 0.73 | 0.745 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 123,100 |
1 Mar 2017 | MYR | 0.695 | 0.73 | 0.685 | 0.725 | 0.725 | +0.025 (+3.57%) | 635,800 |
28 Feb 2017 | MYR | 0.72 | 0.725 | 0.695 | 0.7 | 0.7 | -0.02 (-2.78%) | 440,000 |
27 Feb 2017 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 210,700 |
24 Feb 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 204,400 |
23 Feb 2017 | MYR | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.025 (-3.36%) | 280,200 |
22 Feb 2017 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 475,600 |
21 Feb 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 883,900 |
20 Feb 2017 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 619,100 |
17 Feb 2017 | MYR | 0.745 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 320,800 |
16 Feb 2017 | MYR | 0.735 | 0.76 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 288,800 |
15 Feb 2017 | MYR | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.015 (-1.99%) | 279,700 |
14 Feb 2017 | MYR | 0.735 | 0.765 | 0.73 | 0.755 | 0.755 | +0.03 (+4.14%) | 1,553,400 |
13 Feb 2017 | MYR | 0.725 | 0.725 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 228,000 |
10 Feb 2017 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 584,500 |
8 Feb 2017 | MYR | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 245,000 |
7 Feb 2017 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 241,300 |
6 Feb 2017 | MYR | 0.73 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 720,600 |
3 Feb 2017 | MYR | 0.665 | 0.73 | 0.665 | 0.725 | 0.725 | +0.05 (+7.41%) | 2,105,300 |
2 Feb 2017 | MYR | 0.65 | 0.68 | 0.65 | 0.675 | 0.675 | +0.03 (+4.65%) | 293,400 |
31 Jan 2017 | MYR | 0.66 | 0.66 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 171,000 |
27 Jan 2017 | MYR | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 88,700 |
26 Jan 2017 | MYR | 0.665 | 0.665 | 0.645 | 0.655 | 0.655 | -0.01 (-1.50%) | 179,200 |
25 Jan 2017 | MYR | 0.68 | 0.68 | 0.655 | 0.665 | 0.665 | +0.04 (+6.40%) | 2,292,600 |
24 Jan 2017 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 160,000 |
23 Jan 2017 | MYR | 0.625 | 0.625 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 120,000 |