Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 6.59 | 6.6 | 6.59 | 6.6 | 6.6 | -0.01 (-0.15%) | 137,000 |
7 Apr 2017 | MYR | 6.58 | 6.62 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 559,300 |
6 Apr 2017 | MYR | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | -0.02 (-0.30%) | 44,000 |
5 Apr 2017 | MYR | 6.6 | 6.62 | 6.6 | 6.6 | 6.6 | -0.02 (-0.30%) | 207,500 |
4 Apr 2017 | MYR | 6.62 | 6.62 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 23,100 |
3 Apr 2017 | MYR | 6.6 | 6.62 | 6.59 | 6.62 | 6.62 | +0.02 (+0.30%) | 70,400 |
31 Mar 2017 | MYR | 6.61 | 6.62 | 6.6 | 6.6 | 6.6 | -0.01 (-0.15%) | 29,800 |
30 Mar 2017 | MYR | 6.61 | 6.62 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 53,300 |
29 Mar 2017 | MYR | 6.59 | 6.62 | 6.59 | 6.61 | 6.61 | +0.03 (+0.46%) | 22,000 |
28 Mar 2017 | MYR | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | -0.01 (-0.15%) | 113,500 |
27 Mar 2017 | MYR | 6.6 | 6.6 | 6.59 | 6.59 | 6.59 | +0.02 (+0.30%) | 406,000 |
24 Mar 2017 | MYR | 6.6 | 6.63 | 6.57 | 6.57 | 6.57 | -0.06 (-0.90%) | 47,000 |
23 Mar 2017 | MYR | 6.64 | 6.64 | 6.62 | 6.63 | 6.63 | +0.03 (+0.45%) | 198,500 |
22 Mar 2017 | MYR | 6.59 | 6.65 | 6.56 | 6.6 | 6.6 | 0.0 (0.0%) | 86,000 |
21 Mar 2017 | MYR | 6.6 | 6.64 | 6.58 | 6.6 | 6.6 | +0.04 (+0.61%) | 69,700 |
20 Mar 2017 | MYR | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | +0.02 (+0.31%) | 238,000 |
17 Mar 2017 | MYR | 6.56 | 6.65 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 190,900 |
16 Mar 2017 | MYR | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | +0.01 (+0.15%) | 1,585,500 |
15 Mar 2017 | MYR | 6.56 | 6.56 | 6.52 | 6.53 | 6.53 | -0.05 (-0.76%) | 43,800 |
14 Mar 2017 | MYR | 6.55 | 6.58 | 6.5 | 6.58 | 6.58 | +0.09 (+1.39%) | 24,000 |
13 Mar 2017 | MYR | 6.54 | 6.55 | 6.49 | 6.49 | 6.49 | -0.05 (-0.76%) | 203,900 |
10 Mar 2017 | MYR | 6.57 | 6.57 | 6.53 | 6.54 | 6.54 | -0.02 (-0.30%) | 53,400 |
9 Mar 2017 | MYR | 6.59 | 6.59 | 6.5 | 6.56 | 6.56 | +0.01 (+0.15%) | 46,100 |
8 Mar 2017 | MYR | 6.52 | 6.55 | 6.47 | 6.55 | 6.55 | +0.07 (+1.08%) | 263,600 |
7 Mar 2017 | MYR | 6.5 | 6.53 | 6.47 | 6.48 | 6.48 | -0.01 (-0.15%) | 375,800 |
6 Mar 2017 | MYR | 6.5 | 6.56 | 6.48 | 6.49 | 6.49 | +0.01 (+0.15%) | 365,900 |
3 Mar 2017 | MYR | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | -0.12 (-1.82%) | 702,100 |
2 Mar 2017 | MYR | 6.61 | 6.61 | 6.57 | 6.6 | 6.6 | 0.0 (0.0%) | 297,400 |
1 Mar 2017 | MYR | 6.58 | 6.66 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 61,600 |
28 Feb 2017 | MYR | 6.56 | 6.65 | 6.55 | 6.6 | 6.6 | +0.15 (+2.33%) | 425,900 |