Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | MYR | 0.875 | 0.875 | 0.85 | 0.865 | 0.865 | -0.025 (-2.81%) | 436,400 |
16 Jan 2017 | MYR | 0.89 | 0.895 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 183,300 |
13 Jan 2017 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 225,800 |
12 Jan 2017 | MYR | 0.895 | 0.905 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 301,600 |
11 Jan 2017 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 133,300 |
10 Jan 2017 | MYR | 0.91 | 0.91 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 125,700 |
9 Jan 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | +0.005 (+0.55%) | 117,200 |
6 Jan 2017 | MYR | 0.885 | 0.92 | 0.885 | 0.905 | 0.905 | +0.02 (+2.26%) | 792,900 |
5 Jan 2017 | MYR | 0.885 | 0.895 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 398,200 |
4 Jan 2017 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 304,500 |
3 Jan 2017 | MYR | 0.91 | 0.91 | 0.865 | 0.89 | 0.89 | -0.02 (-2.20%) | 501,600 |
2 Jan 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.905 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 234,000 |
29 Dec 2016 | MYR | 0.92 | 0.92 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 412,300 |
28 Dec 2016 | MYR | 0.91 | 0.945 | 0.9 | 0.92 | 0.92 | +0.005 (+0.55%) | 552,800 |
27 Dec 2016 | MYR | 0.94 | 0.94 | 0.915 | 0.915 | 0.915 | -0.025 (-2.66%) | 272,500 |
23 Dec 2016 | MYR | 0.94 | 0.95 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 884,300 |
22 Dec 2016 | MYR | 0.94 | 0.97 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 3,571,900 |
21 Dec 2016 | MYR | 0.87 | 0.95 | 0.865 | 0.935 | 0.935 | +0.07 (+8.09%) | 2,606,300 |
20 Dec 2016 | MYR | 0.865 | 0.885 | 0.86 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,187,500 |
19 Dec 2016 | MYR | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 207,500 |
16 Dec 2016 | MYR | 0.795 | 0.865 | 0.795 | 0.85 | 0.85 | +0.055 (+6.92%) | 1,157,500 |
15 Dec 2016 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 229,100 |
14 Dec 2016 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 160,800 |
13 Dec 2016 | MYR | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 361,800 |
9 Dec 2016 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 182,000 |
8 Dec 2016 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 45,000 |
7 Dec 2016 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 50,000 |
6 Dec 2016 | MYR | 0.795 | 0.805 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 181,800 |
5 Dec 2016 | MYR | 0.8 | 0.825 | 0.78 | 0.795 | 0.795 | +0.025 (+3.25%) | 639,600 |