Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 86,600 |
26 Apr 2017 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 135,800 |
25 Apr 2017 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.02 (+2.42%) | 188,500 |
24 Apr 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.84 | 0.845 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 320,800 |
20 Apr 2017 | MYR | 0.81 | 0.835 | 0.805 | 0.835 | 0.835 | +0.015 (+1.83%) | 147,500 |
19 Apr 2017 | MYR | 0.825 | 0.825 | 0.805 | 0.82 | 0.82 | -0.005 (-0.61%) | 249,800 |
18 Apr 2017 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 54,800 |
17 Apr 2017 | MYR | 0.83 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 173,000 |
14 Apr 2017 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 253,500 |
13 Apr 2017 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 250,200 |
12 Apr 2017 | MYR | 0.835 | 0.85 | 0.835 | 0.835 | 0.835 | +0.005 (+0.60%) | 140,900 |
11 Apr 2017 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 143,600 |
10 Apr 2017 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 107,200 |
7 Apr 2017 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 119,100 |
6 Apr 2017 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 115,600 |
5 Apr 2017 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 99,400 |
4 Apr 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.015 (-1.75%) | 189,100 |
3 Apr 2017 | MYR | 0.85 | 0.855 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 362,000 |
31 Mar 2017 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 371,200 |
30 Mar 2017 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 140,200 |
29 Mar 2017 | MYR | 0.86 | 0.865 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 364,200 |
28 Mar 2017 | MYR | 0.835 | 0.865 | 0.835 | 0.855 | 0.855 | +0.03 (+3.64%) | 593,400 |
27 Mar 2017 | MYR | 0.825 | 0.835 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 279,800 |
24 Mar 2017 | MYR | 0.83 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 535,700 |
23 Mar 2017 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 367,600 |
22 Mar 2017 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 357,500 |
21 Mar 2017 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 174,200 |
20 Mar 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 362,800 |
17 Mar 2017 | MYR | 0.85 | 0.865 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 712,600 |