Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | MYR | 0.84 | 0.855 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 908,200 |
15 Mar 2017 | MYR | 0.865 | 0.87 | 0.84 | 0.855 | 0.855 | -0.01 (-1.16%) | 484,700 |
14 Mar 2017 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 332,500 |
13 Mar 2017 | MYR | 0.885 | 0.885 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 306,100 |
10 Mar 2017 | MYR | 0.885 | 0.905 | 0.885 | 0.885 | 0.885 | +0.01 (+1.14%) | 1,314,300 |
9 Mar 2017 | MYR | 0.865 | 0.915 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 3,185,100 |
8 Mar 2017 | MYR | 0.835 | 0.865 | 0.835 | 0.865 | 0.865 | +0.025 (+2.98%) | 255,200 |
7 Mar 2017 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 162,100 |
6 Mar 2017 | MYR | 0.83 | 0.845 | 0.83 | 0.84 | 0.84 | +0.015 (+1.82%) | 195,200 |
3 Mar 2017 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 248,300 |
2 Mar 2017 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 196,200 |
1 Mar 2017 | MYR | 0.835 | 0.84 | 0.825 | 0.84 | 0.84 | +0.005 (+0.60%) | 250,900 |
28 Feb 2017 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 314,400 |
27 Feb 2017 | MYR | 0.85 | 0.855 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 305,600 |
24 Feb 2017 | MYR | 0.855 | 0.865 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 520,600 |
23 Feb 2017 | MYR | 0.87 | 0.89 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,486,000 |
22 Feb 2017 | MYR | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | +0.065 (+7.98%) | 1,033,400 |
21 Feb 2017 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 332,300 |
20 Feb 2017 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 352,100 |
17 Feb 2017 | MYR | 0.825 | 0.85 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 718,300 |
16 Feb 2017 | MYR | 0.85 | 0.86 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 593,200 |
15 Feb 2017 | MYR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 744,100 |
14 Feb 2017 | MYR | 0.87 | 0.875 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,775,000 |
13 Feb 2017 | MYR | 0.82 | 0.87 | 0.815 | 0.86 | 0.86 | +0.055 (+6.83%) | 2,872,000 |
10 Feb 2017 | MYR | 0.77 | 0.81 | 0.77 | 0.805 | 0.805 | +0.04 (+5.23%) | 2,678,500 |
8 Feb 2017 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 315,200 |
7 Feb 2017 | MYR | 0.77 | 0.77 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 213,000 |
6 Feb 2017 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 270,900 |
3 Feb 2017 | MYR | 0.77 | 0.77 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 275,000 |
2 Feb 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 65,000 |