Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | MYR | 1.66 | 1.7 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 156,500 |
4 Apr 2017 | MYR | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 72,900 |
3 Apr 2017 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 130,800 |
31 Mar 2017 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 103,600 |
30 Mar 2017 | MYR | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 206,400 |
29 Mar 2017 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 156,700 |
28 Mar 2017 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 131,500 |
27 Mar 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 116,200 |
24 Mar 2017 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 104,400 |
23 Mar 2017 | MYR | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 398,700 |
22 Mar 2017 | MYR | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 477,500 |
21 Mar 2017 | MYR | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 614,400 |
20 Mar 2017 | MYR | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 482,000 |
17 Mar 2017 | MYR | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 385,200 |
16 Mar 2017 | MYR | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 173,900 |
15 Mar 2017 | MYR | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 616,600 |
14 Mar 2017 | MYR | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 601,900 |
13 Mar 2017 | MYR | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 603,300 |
10 Mar 2017 | MYR | 1.68 | 1.75 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,202,100 |
9 Mar 2017 | MYR | 1.74 | 1.8 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,657,100 |
8 Mar 2017 | MYR | 1.51 | 1.71 | 1.5 | 1.69 | 1.69 | +0.18 (+11.92%) | 2,719,500 |
7 Mar 2017 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 802,500 |
6 Mar 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 613,400 |
3 Mar 2017 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 271,300 |
2 Mar 2017 | MYR | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 643,600 |
1 Mar 2017 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 668,400 |
28 Feb 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 287,200 |
27 Feb 2017 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 193,000 |
24 Feb 2017 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 389,000 |
23 Feb 2017 | MYR | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,115,600 |