Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | MYR | 0.9086 | 0.9257 | 0.9086 | 0.9086 | 0.9086 | -0.009 (-0.93%) | 2,051,117 |
2 May 2017 | MYR | 0.9343 | 0.9429 | 0.8914 | 0.9171 | 0.9171 | -0.017 (-1.84%) | 5,038,718 |
28 Apr 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9343 | 0.9343 | 0.0 (0.0%) | 1,522,617 |
27 Apr 2017 | MYR | 0.9343 | 0.9429 | 0.9343 | 0.9343 | 0.9343 | +0.009 (+0.93%) | 1,061,433 |
26 Apr 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9257 | 0.9257 | 0.0 (0.0%) | 627,200 |
25 Apr 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9257 | 0.9257 | -0.009 (-0.92%) | 1,090,016 |
24 Apr 2017 | MYR | 0.9343 | 0.9343 | 0.9343 | 0.9343 | 0.9343 | +0.009 (+0.93%) | 0 |
21 Apr 2017 | MYR | 0.9429 | 0.9429 | 0.9257 | 0.9257 | 0.9257 | -0.017 (-1.82%) | 559,300 |
20 Apr 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9429 | 0.9429 | +0.017 (+1.86%) | 496,183 |
19 Apr 2017 | MYR | 0.9514 | 0.9514 | 0.9257 | 0.9257 | 0.9257 | -0.026 (-2.70%) | 1,182,767 |
18 Apr 2017 | MYR | 0.9429 | 0.96 | 0.9429 | 0.9514 | 0.9514 | +0.009 (+0.90%) | 2,323,067 |
17 Apr 2017 | MYR | 0.9257 | 0.9429 | 0.9257 | 0.9429 | 0.9429 | +0.017 (+1.86%) | 3,018,634 |
14 Apr 2017 | MYR | 0.9429 | 0.9429 | 0.9171 | 0.9257 | 0.9257 | -0.009 (-0.92%) | 1,575,233 |
13 Apr 2017 | MYR | 0.9429 | 0.9514 | 0.9343 | 0.9343 | 0.9343 | 0.0 (0.0%) | 2,087,867 |
12 Apr 2017 | MYR | 0.9429 | 0.9514 | 0.9257 | 0.9343 | 0.9343 | +0.009 (+0.93%) | 3,015,600 |
11 Apr 2017 | MYR | 0.9257 | 0.9343 | 0.9171 | 0.9257 | 0.9257 | 0.0 (0.0%) | 886,083 |
10 Apr 2017 | MYR | 0.9257 | 0.9343 | 0.9171 | 0.9257 | 0.9257 | 0.0 (0.0%) | 1,417,383 |
7 Apr 2017 | MYR | 0.9257 | 0.9429 | 0.9171 | 0.9257 | 0.9257 | +0.009 (+0.94%) | 4,138,984 |
6 Apr 2017 | MYR | 0.9429 | 0.9514 | 0.9086 | 0.9171 | 0.9171 | -0.017 (-1.84%) | 3,658,551 |
5 Apr 2017 | MYR | 0.9429 | 0.9429 | 0.9343 | 0.9343 | 0.9343 | -0.009 (-0.91%) | 3,382,984 |
4 Apr 2017 | MYR | 0.9514 | 0.9514 | 0.9343 | 0.9429 | 0.9429 | 0.0 (0.0%) | 2,645,184 |
3 Apr 2017 | MYR | 0.9429 | 0.96 | 0.9429 | 0.9429 | 0.9429 | 0.0 (0.0%) | 4,176,901 |
31 Mar 2017 | MYR | 0.9257 | 0.9429 | 0.9257 | 0.9429 | 0.9429 | +0.017 (+1.86%) | 1,521,683 |
30 Mar 2017 | MYR | 0.9429 | 0.9429 | 0.9171 | 0.9257 | 0.9257 | -0.026 (-2.70%) | 2,699,084 |
29 Mar 2017 | MYR | 0.9429 | 0.9514 | 0.9343 | 0.9514 | 0.9514 | +0.009 (+0.90%) | 1,381,683 |
28 Mar 2017 | MYR | 0.9429 | 0.9514 | 0.9429 | 0.9429 | 0.9429 | -0.009 (-0.89%) | 373,216 |
27 Mar 2017 | MYR | 0.9257 | 0.96 | 0.9257 | 0.9514 | 0.9514 | +0.026 (+2.78%) | 3,919,417 |
24 Mar 2017 | MYR | 0.9257 | 0.9514 | 0.9171 | 0.9257 | 0.9257 | 0.0 (0.0%) | 1,344,350 |
23 Mar 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9257 | 0.9257 | -0.009 (-0.92%) | 1,254,867 |
22 Mar 2017 | MYR | 0.9429 | 0.9429 | 0.9343 | 0.9343 | 0.9343 | -0.017 (-1.80%) | 2,170,583 |