Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2017 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 576,800 |
6 Apr 2017 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 952,400 |
5 Apr 2017 | MYR | 1.8 | 1.87 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,591,400 |
4 Apr 2017 | MYR | 1.8 | 1.83 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 740,000 |
3 Apr 2017 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 325,000 |
31 Mar 2017 | MYR | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,109,500 |
30 Mar 2017 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 631,100 |
29 Mar 2017 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 208,500 |
28 Mar 2017 | MYR | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 220,700 |
27 Mar 2017 | MYR | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 414,200 |
24 Mar 2017 | MYR | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 341,000 |
23 Mar 2017 | MYR | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 524,400 |
22 Mar 2017 | MYR | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,930,900 |
21 Mar 2017 | MYR | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,080,400 |
20 Mar 2017 | MYR | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,402,000 |
17 Mar 2017 | MYR | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,587,700 |
16 Mar 2017 | MYR | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 2,874,400 |
15 Mar 2017 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,020,200 |
14 Mar 2017 | MYR | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,564,300 |
13 Mar 2017 | MYR | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,022,700 |
10 Mar 2017 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,169,100 |
9 Mar 2017 | MYR | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 2,040,800 |
8 Mar 2017 | MYR | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 2,309,400 |
7 Mar 2017 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 528,800 |
6 Mar 2017 | MYR | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 381,900 |
3 Mar 2017 | MYR | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 675,600 |
2 Mar 2017 | MYR | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,605,100 |
1 Mar 2017 | MYR | 1.79 | 1.88 | 1.78 | 1.88 | 1.88 | +0.09 (+5.03%) | 2,538,900 |
28 Feb 2017 | MYR | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,829,100 |
27 Feb 2017 | MYR | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,566,100 |