Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 1.0867 | 1.1 | 1.0733 | 1.0733 | 1.0733 | -0.013 (-1.23%) | 1,188,300 |
7 Apr 2017 | MYR | 1.0867 | 1.0933 | 1.0733 | 1.0867 | 1.0867 | 0.0 (0.0%) | 1,529,550 |
6 Apr 2017 | MYR | 1.12 | 1.12 | 1.08 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 6,212,700 |
5 Apr 2017 | MYR | 1.0867 | 1.0933 | 1.08 | 1.0933 | 1.0933 | +0.013 (+1.23%) | 830,250 |
4 Apr 2017 | MYR | 1.0733 | 1.0867 | 1.0733 | 1.08 | 1.08 | +0.013 (+1.25%) | 769,650 |
3 Apr 2017 | MYR | 1.06 | 1.0733 | 1.06 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 1,847,100 |
31 Mar 2017 | MYR | 1.0667 | 1.0733 | 1.0533 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 1,554,750 |
30 Mar 2017 | MYR | 1.0667 | 1.0733 | 1.06 | 1.06 | 1.06 | -0.013 (-1.24%) | 1,320,150 |
29 Mar 2017 | MYR | 1.0667 | 1.0733 | 1.0533 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 1,590,300 |
28 Mar 2017 | MYR | 1.0733 | 1.0733 | 1.0533 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 685,800 |
27 Mar 2017 | MYR | 1.0467 | 1.08 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 3,481,500 |
24 Mar 2017 | MYR | 1.0467 | 1.0533 | 1.0333 | 1.04 | 1.04 | -0.007 (-0.64%) | 938,700 |
23 Mar 2017 | MYR | 1.04 | 1.0533 | 1.04 | 1.0467 | 1.0467 | 0.0 (0.0%) | 2,707,500 |
22 Mar 2017 | MYR | 1.0533 | 1.0533 | 1.0333 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 498,450 |
21 Mar 2017 | MYR | 1.0467 | 1.0533 | 1.0333 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 1,882,350 |
20 Mar 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.0467 | 1.0467 | +0.02 (+1.95%) | 1,599,450 |
17 Mar 2017 | MYR | 1 | 1.04 | 1 | 1.0267 | 1.0267 | +0.027 (+2.67%) | 15,174,300 |
16 Mar 2017 | MYR | 0.9933 | 1 | 0.9867 | 1 | 1 | +0.013 (+1.35%) | 2,306,100 |
15 Mar 2017 | MYR | 0.9933 | 1 | 0.98 | 0.9867 | 0.9867 | -0.013 (-1.33%) | 833,100 |
14 Mar 2017 | MYR | 1 | 1.02 | 0.9933 | 1 | 1 | 0.0 (0.0%) | 1,437,600 |
13 Mar 2017 | MYR | 0.9933 | 1 | 0.9933 | 1 | 1 | +0.013 (+1.35%) | 456,300 |
10 Mar 2017 | MYR | 0.98 | 1 | 0.98 | 0.9867 | 0.9867 | +0.007 (+0.68%) | 1,889,400 |
9 Mar 2017 | MYR | 0.9867 | 0.9933 | 0.98 | 0.98 | 0.98 | -0.007 (-0.68%) | 919,050 |
8 Mar 2017 | MYR | 0.9867 | 0.9867 | 0.98 | 0.9867 | 0.9867 | 0.0 (0.0%) | 588,750 |
7 Mar 2017 | MYR | 0.9867 | 0.9867 | 0.98 | 0.9867 | 0.9867 | 0.0 (0.0%) | 1,145,400 |
6 Mar 2017 | MYR | 0.9733 | 0.9867 | 0.9733 | 0.9867 | 0.9867 | +0.02 (+2.07%) | 1,482,600 |
3 Mar 2017 | MYR | 0.9867 | 0.9867 | 0.9667 | 0.9667 | 0.9667 | -0.013 (-1.36%) | 1,204,500 |
2 Mar 2017 | MYR | 0.98 | 0.9867 | 0.9733 | 0.98 | 0.98 | +0.007 (+0.69%) | 925,200 |
1 Mar 2017 | MYR | 0.96 | 0.98 | 0.96 | 0.9733 | 0.9733 | +0.013 (+1.39%) | 366,450 |
28 Feb 2017 | MYR | 0.9667 | 0.9733 | 0.9533 | 0.96 | 0.96 | -0.013 (-1.37%) | 1,936,200 |