Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2017 | MYR | 0.635 | 0.635 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 124,000 |
19 Jan 2017 | MYR | 0.62 | 0.65 | 0.62 | 0.625 | 0.625 | +0.01 (+1.63%) | 453,700 |
18 Jan 2017 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 247,200 |
17 Jan 2017 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 230,800 |
16 Jan 2017 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 52,600 |
13 Jan 2017 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 100,400 |
12 Jan 2017 | MYR | 0.62 | 0.635 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 147,300 |
11 Jan 2017 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 135,400 |
10 Jan 2017 | MYR | 0.61 | 0.625 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 74,500 |
9 Jan 2017 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 253,000 |
6 Jan 2017 | MYR | 0.625 | 0.635 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 655,800 |
5 Jan 2017 | MYR | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 692,600 |
4 Jan 2017 | MYR | 0.56 | 0.585 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 261,000 |
3 Jan 2017 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 114,100 |
2 Jan 2017 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.55 | 0.555 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 91,100 |
29 Dec 2016 | MYR | 0.525 | 0.555 | 0.52 | 0.545 | 0.545 | +0.015 (+2.83%) | 145,400 |
28 Dec 2016 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 65,100 |
27 Dec 2016 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 48,800 |
23 Dec 2016 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 40,000 |
22 Dec 2016 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 85,000 |
21 Dec 2016 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 96,000 |
20 Dec 2016 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 60,600 |
19 Dec 2016 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 41,100 |
16 Dec 2016 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 25,800 |
15 Dec 2016 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 41,600 |
14 Dec 2016 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 27,000 |
13 Dec 2016 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 56,500 |
9 Dec 2016 | MYR | 0.5 | 0.53 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 55,800 |
8 Dec 2016 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 45,200 |