Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 6.5 | 6.52 | 6.45 | 6.45 | 6.45 | -0.06 (-0.92%) | 209,300 |
24 Feb 2017 | MYR | 6.5 | 6.51 | 6.5 | 6.51 | 6.51 | +0.01 (+0.15%) | 310,500 |
23 Feb 2017 | MYR | 6.51 | 6.57 | 6.5 | 6.5 | 6.5 | +0.02 (+0.31%) | 300,200 |
22 Feb 2017 | MYR | 6.48 | 6.51 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 218,300 |
21 Feb 2017 | MYR | 6.48 | 6.58 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 403,800 |
20 Feb 2017 | MYR | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 170,900 |
17 Feb 2017 | MYR | 6.5 | 6.5 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 244,100 |
16 Feb 2017 | MYR | 6.5 | 6.51 | 6.48 | 6.48 | 6.48 | -0.02 (-0.31%) | 483,000 |
15 Feb 2017 | MYR | 6.54 | 6.54 | 6.49 | 6.5 | 6.5 | -0.05 (-0.76%) | 776,700 |
14 Feb 2017 | MYR | 6.58 | 6.58 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 324,500 |
13 Feb 2017 | MYR | 6.59 | 6.61 | 6.58 | 6.58 | 6.58 | -0.01 (-0.15%) | 147,900 |
10 Feb 2017 | MYR | 6.62 | 6.63 | 6.58 | 6.59 | 6.59 | -0.03 (-0.45%) | 438,800 |
8 Feb 2017 | MYR | 6.62 | 6.62 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 191,200 |
7 Feb 2017 | MYR | 6.69 | 6.69 | 6.61 | 6.62 | 6.62 | -0.07 (-1.05%) | 351,400 |
6 Feb 2017 | MYR | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | -0.06 (-0.89%) | 134,200 |
3 Feb 2017 | MYR | 6.78 | 6.78 | 6.73 | 6.75 | 6.75 | -0.03 (-0.44%) | 361,800 |
2 Feb 2017 | MYR | 6.8 | 6.8 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 23,300 |
31 Jan 2017 | MYR | 6.75 | 6.8 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 22,700 |
27 Jan 2017 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 61,200 |
25 Jan 2017 | MYR | 6.76 | 6.76 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 110,500 |
24 Jan 2017 | MYR | 6.77 | 6.8 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 207,600 |
23 Jan 2017 | MYR | 6.76 | 6.77 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 11,600 |
20 Jan 2017 | MYR | 6.77 | 6.77 | 6.74 | 6.75 | 6.75 | -0.02 (-0.30%) | 48,000 |
19 Jan 2017 | MYR | 6.77 | 6.77 | 6.76 | 6.77 | 6.77 | 0.0 (0.0%) | 166,600 |
18 Jan 2017 | MYR | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | -0.01 (-0.15%) | 80,900 |
17 Jan 2017 | MYR | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 87,800 |
16 Jan 2017 | MYR | 6.8 | 6.8 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 74,800 |
13 Jan 2017 | MYR | 6.79 | 6.79 | 6.77 | 6.78 | 6.78 | -0.01 (-0.15%) | 37,500 |
12 Jan 2017 | MYR | 6.79 | 6.8 | 6.78 | 6.79 | 6.79 | +0.03 (+0.44%) | 43,600 |