Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | MYR | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,440,700 |
13 Apr 2017 | MYR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,057,100 |
12 Apr 2017 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,145,500 |
11 Apr 2017 | MYR | 1.14 | 1.17 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,644,900 |
10 Apr 2017 | MYR | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 2,702,800 |
7 Apr 2017 | MYR | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,316,600 |
6 Apr 2017 | MYR | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,455,200 |
5 Apr 2017 | MYR | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | +0.11 (+10.00%) | 15,598,900 |
4 Apr 2017 | MYR | 1.04 | 1.15 | 1.01 | 1.1 | 1.1 | +0.07 (+6.80%) | 5,181,100 |
3 Apr 2017 | MYR | 0.985 | 1.06 | 0.985 | 1.03 | 1.03 | +0.045 (+4.57%) | 1,656,000 |
31 Mar 2017 | MYR | 0.975 | 0.99 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 357,300 |
30 Mar 2017 | MYR | 0.975 | 1 | 0.97 | 0.975 | 0.975 | 0.0 (0.0%) | 272,600 |
29 Mar 2017 | MYR | 0.97 | 0.98 | 0.965 | 0.975 | 0.975 | +0.01 (+1.04%) | 149,900 |
28 Mar 2017 | MYR | 0.965 | 0.98 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 230,800 |
27 Mar 2017 | MYR | 0.99 | 0.99 | 0.96 | 0.965 | 0.965 | -0.025 (-2.53%) | 584,700 |
24 Mar 2017 | MYR | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 374,200 |
23 Mar 2017 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 794,500 |
22 Mar 2017 | MYR | 0.98 | 1.03 | 0.965 | 1.02 | 1.02 | +0.05 (+5.15%) | 2,239,600 |
21 Mar 2017 | MYR | 0.915 | 0.975 | 0.91 | 0.97 | 0.97 | +0.045 (+4.86%) | 1,750,300 |
20 Mar 2017 | MYR | 0.905 | 0.925 | 0.905 | 0.925 | 0.925 | +0.015 (+1.65%) | 435,800 |
17 Mar 2017 | MYR | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | +0.015 (+1.68%) | 4,618,500 |
16 Mar 2017 | MYR | 0.895 | 0.905 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 643,900 |
15 Mar 2017 | MYR | 0.895 | 0.93 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 861,500 |
14 Mar 2017 | MYR | 0.905 | 0.915 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 454,700 |
13 Mar 2017 | MYR | 0.9 | 0.925 | 0.9 | 0.92 | 0.92 | -0.005 (-0.54%) | 566,900 |
10 Mar 2017 | MYR | 0.89 | 0.935 | 0.88 | 0.925 | 0.925 | +0.035 (+3.93%) | 1,296,000 |
9 Mar 2017 | MYR | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.015 (-1.66%) | 556,300 |
8 Mar 2017 | MYR | 0.905 | 0.91 | 0.89 | 0.905 | 0.905 | -0.015 (-1.63%) | 428,100 |
7 Mar 2017 | MYR | 0.93 | 0.935 | 0.905 | 0.92 | 0.92 | -0.005 (-0.54%) | 497,400 |
6 Mar 2017 | MYR | 0.845 | 0.945 | 0.845 | 0.925 | 0.925 | +0.105 (+12.80%) | 3,020,900 |