Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | MYR | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | +0.09 (+5.45%) | 647,900 |
31 Mar 2017 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 201,800 |
30 Mar 2017 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 78,600 |
29 Mar 2017 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 141,800 |
28 Mar 2017 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 31,700 |
27 Mar 2017 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 96,300 |
24 Mar 2017 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 30,700 |
23 Mar 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 50,200 |
22 Mar 2017 | MYR | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 141,000 |
21 Mar 2017 | MYR | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 385,100 |
20 Mar 2017 | MYR | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 202,000 |
17 Mar 2017 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 182,700 |
16 Mar 2017 | MYR | 1.56 | 1.61 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 609,200 |
15 Mar 2017 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 236,500 |
14 Mar 2017 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 117,000 |
13 Mar 2017 | MYR | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 399,400 |
10 Mar 2017 | MYR | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 50,200 |
9 Mar 2017 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 22,500 |
8 Mar 2017 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,400 |
7 Mar 2017 | MYR | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 42,300 |
6 Mar 2017 | MYR | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 31,600 |
3 Mar 2017 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 44,300 |
2 Mar 2017 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 204,400 |
1 Mar 2017 | MYR | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 22,800 |
28 Feb 2017 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 120,200 |
27 Feb 2017 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 54,500 |
24 Feb 2017 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 120,500 |
23 Feb 2017 | MYR | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 431,900 |
22 Feb 2017 | MYR | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 48,900 |
21 Feb 2017 | MYR | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 17,700 |