Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 0.9467 | 0.9533 | 0.9467 | 0.9533 | 0.9533 | +0.007 (+0.70%) | 450,750 |
10 Jan 2017 | MYR | 0.9467 | 0.9667 | 0.9467 | 0.9467 | 0.9467 | -0.007 (-0.69%) | 111,300 |
9 Jan 2017 | MYR | 0.96 | 0.96 | 0.9467 | 0.9533 | 0.9533 | -0.007 (-0.70%) | 108,000 |
6 Jan 2017 | MYR | 0.9533 | 0.96 | 0.9467 | 0.96 | 0.96 | +0.013 (+1.40%) | 212,250 |
5 Jan 2017 | MYR | 0.94 | 0.9533 | 0.94 | 0.9467 | 0.9467 | +0.007 (+0.71%) | 301,350 |
4 Jan 2017 | MYR | 0.9467 | 0.9467 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 130,050 |
3 Jan 2017 | MYR | 0.94 | 0.9467 | 0.9333 | 0.94 | 0.94 | +0.007 (+0.72%) | 109,800 |
2 Jan 2017 | MYR | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.94 | 0.9467 | 0.9333 | 0.9333 | 0.9333 | -0.007 (-0.71%) | 318,300 |
29 Dec 2016 | MYR | 0.9467 | 0.9467 | 0.94 | 0.94 | 0.94 | -0.007 (-0.71%) | 159,750 |
28 Dec 2016 | MYR | 0.9467 | 0.9533 | 0.94 | 0.9467 | 0.9467 | 0.0 (0.0%) | 112,050 |
27 Dec 2016 | MYR | 0.94 | 0.9467 | 0.94 | 0.9467 | 0.9467 | +0.013 (+1.44%) | 64,350 |
23 Dec 2016 | MYR | 0.94 | 0.9467 | 0.9333 | 0.9333 | 0.9333 | -0.007 (-0.71%) | 165,450 |
22 Dec 2016 | MYR | 0.9467 | 0.9533 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 734,700 |
21 Dec 2016 | MYR | 0.94 | 0.9467 | 0.9333 | 0.94 | 0.94 | +0.013 (+1.44%) | 221,400 |
20 Dec 2016 | MYR | 0.9467 | 0.9467 | 0.9267 | 0.9267 | 0.9267 | -0.02 (-2.11%) | 1,560,150 |
19 Dec 2016 | MYR | 0.96 | 0.96 | 0.9467 | 0.9467 | 0.9467 | -0.013 (-1.39%) | 933,300 |
16 Dec 2016 | MYR | 0.9667 | 0.9667 | 0.96 | 0.96 | 0.96 | -0.007 (-0.69%) | 891,150 |
15 Dec 2016 | MYR | 0.98 | 0.98 | 0.9667 | 0.9667 | 0.9667 | -0.013 (-1.36%) | 733,350 |
14 Dec 2016 | MYR | 0.9933 | 0.9933 | 0.9733 | 0.98 | 0.98 | -0.02 (-2%) | 384,300 |
13 Dec 2016 | MYR | 1.0133 | 1.0133 | 0.9867 | 1 | 1 | 0.0 (0.0%) | 191,850 |
9 Dec 2016 | MYR | 1 | 1 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 290,550 |
8 Dec 2016 | MYR | 0.9933 | 1.02 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 245,250 |
7 Dec 2016 | MYR | 0.98 | 0.9867 | 0.98 | 0.98 | 0.98 | -0.013 (-1.34%) | 683,850 |
6 Dec 2016 | MYR | 0.9867 | 0.9933 | 0.9733 | 0.9933 | 0.9933 | +0.007 (+0.67%) | 368,400 |
5 Dec 2016 | MYR | 0.9867 | 0.9933 | 0.98 | 0.9867 | 0.9867 | -0.007 (-0.66%) | 125,850 |
2 Dec 2016 | MYR | 1.0067 | 1.0067 | 0.9867 | 0.9933 | 0.9933 | +0.007 (+0.67%) | 66,750 |
1 Dec 2016 | MYR | 1.02 | 1.02 | 0.9867 | 0.9867 | 0.9867 | -0.033 (-3.26%) | 379,500 |
30 Nov 2016 | MYR | 0.9667 | 1.02 | 0.9533 | 1.02 | 1.02 | +0.053 (+5.51%) | 676,650 |
29 Nov 2016 | MYR | 0.9667 | 0.9667 | 0.96 | 0.9667 | 0.9667 | 0.0 (0.0%) | 348,300 |