Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | MYR | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 549,300 |
5 Jan 2017 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 147,500 |
4 Jan 2017 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 103,000 |
3 Jan 2017 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 25,500 |
2 Jan 2017 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 2,000 |
29 Dec 2016 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,000 |
28 Dec 2016 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 398,000 |
27 Dec 2016 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 10,000 |
23 Dec 2016 | MYR | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 116,400 |
22 Dec 2016 | MYR | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 83,500 |
21 Dec 2016 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 147,100 |
20 Dec 2016 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 84,000 |
19 Dec 2016 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 19,000 |
16 Dec 2016 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,000 |
15 Dec 2016 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 16,000 |
14 Dec 2016 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
13 Dec 2016 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 30,400 |
9 Dec 2016 | MYR | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 46,300 |
8 Dec 2016 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 46,700 |
7 Dec 2016 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 79,400 |
6 Dec 2016 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 54,000 |
5 Dec 2016 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 46,500 |
2 Dec 2016 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 113,000 |
1 Dec 2016 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 30,000 |
30 Nov 2016 | MYR | 1.53 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 63,900 |
29 Nov 2016 | MYR | 1.55 | 1.61 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 20,600 |
28 Nov 2016 | MYR | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 28,800 |
25 Nov 2016 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 77,000 |
24 Nov 2016 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 34,500 |