Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 246,700 |
2 Mar 2017 | MYR | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 148,900 |
1 Mar 2017 | MYR | 0.805 | 0.82 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 213,900 |
28 Feb 2017 | MYR | 0.835 | 0.835 | 0.78 | 0.805 | 0.805 | -0.04 (-4.73%) | 891,200 |
27 Feb 2017 | MYR | 0.895 | 0.895 | 0.84 | 0.845 | 0.845 | -0.045 (-5.06%) | 710,500 |
24 Feb 2017 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | -0.02 (-2.20%) | 119,500 |
23 Feb 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 202,700 |
22 Feb 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.015 (-1.62%) | 55,900 |
21 Feb 2017 | MYR | 0.925 | 0.925 | 0.915 | 0.925 | 0.925 | 0.0 (0.0%) | 164,200 |
20 Feb 2017 | MYR | 0.935 | 0.94 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 244,700 |
17 Feb 2017 | MYR | 0.92 | 0.935 | 0.92 | 0.925 | 0.925 | +0.01 (+1.09%) | 724,500 |
16 Feb 2017 | MYR | 0.895 | 0.92 | 0.895 | 0.915 | 0.915 | +0.025 (+2.81%) | 637,000 |
15 Feb 2017 | MYR | 0.885 | 0.895 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 404,800 |
14 Feb 2017 | MYR | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 120,400 |
13 Feb 2017 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 142,300 |
10 Feb 2017 | MYR | 0.9 | 0.905 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 148,200 |
8 Feb 2017 | MYR | 0.885 | 0.905 | 0.88 | 0.9 | 0.9 | +0.015 (+1.69%) | 287,700 |
7 Feb 2017 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 176,500 |
6 Feb 2017 | MYR | 0.855 | 0.87 | 0.85 | 0.87 | 0.87 | +0.015 (+1.75%) | 161,600 |
3 Feb 2017 | MYR | 0.84 | 0.86 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 163,700 |
2 Feb 2017 | MYR | 0.845 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 113,700 |
31 Jan 2017 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 192,000 |
27 Jan 2017 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 5,800 |
26 Jan 2017 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 35,000 |
25 Jan 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,200 |
24 Jan 2017 | MYR | 0.87 | 0.875 | 0.87 | 0.87 | 0.87 | +0.005 (+0.58%) | 72,200 |
23 Jan 2017 | MYR | 0.865 | 0.865 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 213,500 |
20 Jan 2017 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 73,300 |
19 Jan 2017 | MYR | 0.865 | 0.875 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 172,000 |
18 Jan 2017 | MYR | 0.865 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 145,500 |