Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 16,000 |
17 Mar 2017 | MYR | 1.68 | 1.71 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 94,100 |
16 Mar 2017 | MYR | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 27,900 |
15 Mar 2017 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 8,000 |
14 Mar 2017 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 239,700 |
13 Mar 2017 | MYR | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 31,900 |
10 Mar 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 9,600 |
9 Mar 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
8 Mar 2017 | MYR | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 66,400 |
7 Mar 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 3,000 |
6 Mar 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,000 |
3 Mar 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.07 (+4.43%) | 17,300 |
2 Mar 2017 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 9,100 |
1 Mar 2017 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
28 Feb 2017 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 500 |
27 Feb 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
24 Feb 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
23 Feb 2017 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 20,700 |
22 Feb 2017 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 16,000 |
21 Feb 2017 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 7,000 |
20 Feb 2017 | MYR | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 128,700 |
17 Feb 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,400 |
16 Feb 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 9,400 |
15 Feb 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 41,500 |
14 Feb 2017 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 5,000 |
13 Feb 2017 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 16,400 |
10 Feb 2017 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 13,000 |
8 Feb 2017 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 13,000 |
7 Feb 2017 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 12,200 |
6 Feb 2017 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 6,200 |