Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | +0.015 (+1.99%) | 165,000 |
27 Jan 2017 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 83,000 |
26 Jan 2017 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 211,500 |
25 Jan 2017 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.005 (+0.66%) | 104,500 |
24 Jan 2017 | MYR | 0.76 | 0.765 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 396,000 |
23 Jan 2017 | MYR | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 275,800 |
20 Jan 2017 | MYR | 0.785 | 0.805 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 370,500 |
19 Jan 2017 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 51,400 |
18 Jan 2017 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 125,000 |
17 Jan 2017 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 278,900 |
16 Jan 2017 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 166,800 |
13 Jan 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 127,000 |
12 Jan 2017 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 57,500 |
11 Jan 2017 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 138,200 |
10 Jan 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 63,300 |
9 Jan 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 158,100 |
6 Jan 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 510,400 |
5 Jan 2017 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 217,500 |
4 Jan 2017 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 10,000 |
3 Jan 2017 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 144,000 |
2 Jan 2017 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 51,000 |
29 Dec 2016 | MYR | 0.815 | 0.825 | 0.795 | 0.8 | 0.8 | +0.01 (+1.27%) | 107,100 |
28 Dec 2016 | MYR | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 59,500 |
27 Dec 2016 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 15,000 |
23 Dec 2016 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 19,300 |
22 Dec 2016 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 15,200 |
21 Dec 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 172,500 |
20 Dec 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 91,000 |
19 Dec 2016 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | +0.015 (+1.88%) | 110,000 |