Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2017 | MYR | 0.775 | 0.79 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,556,900 |
13 Jan 2017 | MYR | 0.775 | 0.775 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 603,100 |
12 Jan 2017 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 484,000 |
11 Jan 2017 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 479,400 |
10 Jan 2017 | MYR | 0.77 | 0.785 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 496,300 |
9 Jan 2017 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,007,000 |
6 Jan 2017 | MYR | 0.775 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 613,100 |
5 Jan 2017 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 337,500 |
4 Jan 2017 | MYR | 0.765 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 507,100 |
3 Jan 2017 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 321,300 |
2 Jan 2017 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.77 | 0.775 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,045,300 |
29 Dec 2016 | MYR | 0.765 | 0.765 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 389,500 |
28 Dec 2016 | MYR | 0.77 | 0.775 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,922,100 |
27 Dec 2016 | MYR | 0.77 | 0.77 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 354,700 |
23 Dec 2016 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 143,400 |
22 Dec 2016 | MYR | 0.77 | 0.775 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 208,900 |
21 Dec 2016 | MYR | 0.765 | 0.785 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 869,000 |
20 Dec 2016 | MYR | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 692,300 |
19 Dec 2016 | MYR | 0.77 | 0.775 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 743,300 |
16 Dec 2016 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 469,700 |
15 Dec 2016 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 530,200 |
14 Dec 2016 | MYR | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 476,000 |
13 Dec 2016 | MYR | 0.77 | 0.775 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 351,700 |
9 Dec 2016 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 2,218,300 |
8 Dec 2016 | MYR | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 1,577,800 |
7 Dec 2016 | MYR | 0.785 | 0.785 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 572,300 |
6 Dec 2016 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 238,200 |
5 Dec 2016 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 896,400 |
2 Dec 2016 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 410,500 |