Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 33,400 |
17 Feb 2017 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 41,600 |
16 Feb 2017 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 59,700 |
15 Feb 2017 | MYR | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 195,600 |
14 Feb 2017 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 186,600 |
13 Feb 2017 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 293,700 |
10 Feb 2017 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 325,600 |
8 Feb 2017 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 136,500 |
7 Feb 2017 | MYR | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 600,300 |
6 Feb 2017 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 176,300 |
3 Feb 2017 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 40,000 |
2 Feb 2017 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 20,400 |
31 Jan 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 8,000 |
27 Jan 2017 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 6,000 |
26 Jan 2017 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,000 |
25 Jan 2017 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
24 Jan 2017 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 7,000 |
23 Jan 2017 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 25,000 |
20 Jan 2017 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 80,300 |
19 Jan 2017 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
18 Jan 2017 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 63,000 |
17 Jan 2017 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 28,500 |
16 Jan 2017 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 600 |
13 Jan 2017 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 21,300 |
12 Jan 2017 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 50,500 |
11 Jan 2017 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 51,000 |
10 Jan 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 8,600 |
9 Jan 2017 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,000 |
6 Jan 2017 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 30,100 |
5 Jan 2017 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 38,500 |