Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2017 | MYR | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 2,185,700 |
23 Feb 2017 | MYR | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,406,000 |
22 Feb 2017 | MYR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,323,400 |
21 Feb 2017 | MYR | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,513,900 |
20 Feb 2017 | MYR | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,608,100 |
17 Feb 2017 | MYR | 1.89 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 3,131,700 |
16 Feb 2017 | MYR | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,832,400 |
15 Feb 2017 | MYR | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,838,600 |
14 Feb 2017 | MYR | 1.9 | 2.01 | 1.88 | 1.93 | 1.93 | -0.18 (-8.53%) | 13,534,300 |
13 Feb 2017 | MYR | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 1,394,100 |
10 Feb 2017 | MYR | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,076,000 |
8 Feb 2017 | MYR | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 1,613,300 |
7 Feb 2017 | MYR | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,896,700 |
6 Feb 2017 | MYR | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.04 (-1.90%) | 4,418,200 |
3 Feb 2017 | MYR | 2.1 | 2.13 | 2.06 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,962,900 |
2 Feb 2017 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,447,200 |
31 Jan 2017 | MYR | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,096,400 |
27 Jan 2017 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 628,500 |
26 Jan 2017 | MYR | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 841,000 |
25 Jan 2017 | MYR | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 1,490,500 |
24 Jan 2017 | MYR | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,876,200 |
23 Jan 2017 | MYR | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,024,100 |
20 Jan 2017 | MYR | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -0.08 (-3.56%) | 1,014,500 |
19 Jan 2017 | MYR | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | -0.01 (-0.44%) | 561,800 |
18 Jan 2017 | MYR | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 863,800 |
17 Jan 2017 | MYR | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 388,900 |
16 Jan 2017 | MYR | 2.28 | 2.31 | 2.25 | 2.29 | 2.29 | -0.01 (-0.43%) | 318,400 |
13 Jan 2017 | MYR | 2.28 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 516,600 |
12 Jan 2017 | MYR | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 465,100 |
11 Jan 2017 | MYR | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 744,400 |