Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 2.0792 | 2.0792 | 2.0594 | 2.0693 | 2.0693 | 0.0 (0.0%) | 924,453 |
10 Jan 2017 | MYR | 2.0792 | 2.0891 | 2.0594 | 2.0693 | 2.0693 | 0.0 (0.0%) | 1,447,128 |
9 Jan 2017 | MYR | 2.0792 | 2.099 | 2.0693 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 1,591,255 |
6 Jan 2017 | MYR | 2.099 | 2.1188 | 2.0693 | 2.0792 | 2.0792 | -0.01 (-0.47%) | 2,386,024 |
5 Jan 2017 | MYR | 2.1188 | 2.1287 | 2.0891 | 2.0891 | 2.0891 | -0.02 (-0.94%) | 2,811,133 |
4 Jan 2017 | MYR | 2.1386 | 2.1386 | 2.1089 | 2.1089 | 2.1089 | -0.02 (-0.93%) | 1,572,974 |
3 Jan 2017 | MYR | 2.1584 | 2.1584 | 2.1287 | 2.1287 | 2.1287 | -0.02 (-0.92%) | 457,732 |
2 Jan 2017 | MYR | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.1485 | 2.1584 | 2.1386 | 2.1485 | 2.1485 | +0.02 (+0.93%) | 106,353 |
29 Dec 2016 | MYR | 2.1386 | 2.1386 | 2.1287 | 2.1287 | 2.1287 | -0.01 (-0.46%) | 307,848 |
28 Dec 2016 | MYR | 2.1485 | 2.1584 | 2.1287 | 2.1386 | 2.1386 | 0.0 (0.0%) | 475,407 |
27 Dec 2016 | MYR | 2.1485 | 2.1485 | 2.1386 | 2.1386 | 2.1386 | -0.01 (-0.46%) | 297,344 |
23 Dec 2016 | MYR | 2.1683 | 2.198 | 2.1485 | 2.1485 | 2.1485 | -0.01 (-0.46%) | 267,448 |
22 Dec 2016 | MYR | 2.1485 | 2.1584 | 2.1386 | 2.1584 | 2.1584 | +0.02 (+0.93%) | 166,751 |
21 Dec 2016 | MYR | 2.1386 | 2.1584 | 2.1287 | 2.1386 | 2.1386 | -0.01 (-0.46%) | 530,856 |
20 Dec 2016 | MYR | 2.1683 | 2.1782 | 2.1287 | 2.1485 | 2.1485 | -0.02 (-0.91%) | 1,055,551 |
19 Dec 2016 | MYR | 2.1881 | 2.1881 | 2.1683 | 2.1683 | 2.1683 | -0.01 (-0.45%) | 399,960 |
16 Dec 2016 | MYR | 2.1881 | 2.1881 | 2.1683 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 639,532 |
15 Dec 2016 | MYR | 2.198 | 2.198 | 2.1782 | 2.1881 | 2.1881 | -0.01 (-0.45%) | 230,785 |
14 Dec 2016 | MYR | 2.2079 | 2.2079 | 2.198 | 2.198 | 2.198 | -0.01 (-0.45%) | 225,836 |
13 Dec 2016 | MYR | 2.2079 | 2.2178 | 2.198 | 2.2079 | 2.2079 | 0.0 (0.0%) | 329,664 |
9 Dec 2016 | MYR | 2.2079 | 2.2079 | 2.198 | 2.2079 | 2.2079 | -0.01 (-0.45%) | 122,513 |
8 Dec 2016 | MYR | 2.2079 | 2.2178 | 2.1881 | 2.2178 | 2.2178 | -0.01 (-0.44%) | 838,401 |
7 Dec 2016 | MYR | 2.2376 | 2.2475 | 2.2178 | 2.2277 | 2.2277 | -0.02 (-0.88%) | 983,841 |
6 Dec 2016 | MYR | 2.2376 | 2.2475 | 2.2376 | 2.2475 | 2.2475 | +0.01 (+0.44%) | 45,046 |
5 Dec 2016 | MYR | 2.2376 | 2.2475 | 2.2277 | 2.2376 | 2.2376 | -0.03 (-1.31%) | 350,369 |
2 Dec 2016 | MYR | 2.2376 | 2.2673 | 2.2277 | 2.2673 | 2.2673 | +0.04 (+1.78%) | 92,920 |
1 Dec 2016 | MYR | 2.2178 | 2.2475 | 2.2178 | 2.2277 | 2.2277 | +0.02 (+0.90%) | 326,735 |
30 Nov 2016 | MYR | 2.2673 | 2.2673 | 2.2079 | 2.2079 | 2.2079 | -0.059 (-2.62%) | 584,285 |
29 Nov 2016 | MYR | 2.2673 | 2.2673 | 2.2574 | 2.2673 | 2.2673 | 0.0 (0.0%) | 133,724 |