Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 583,100 |
13 Apr 2017 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 554,000 |
12 Apr 2017 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 542,300 |
11 Apr 2017 | MYR | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,925,700 |
10 Apr 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 391,300 |
7 Apr 2017 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 694,700 |
6 Apr 2017 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 819,000 |
5 Apr 2017 | MYR | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 535,900 |
4 Apr 2017 | MYR | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 190,400 |
3 Apr 2017 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 96,600 |
31 Mar 2017 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 104,000 |
30 Mar 2017 | MYR | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,659,700 |
29 Mar 2017 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 56,000 |
28 Mar 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 168,100 |
27 Mar 2017 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 325,000 |
24 Mar 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 82,800 |
23 Mar 2017 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 100,900 |
22 Mar 2017 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 693,900 |
21 Mar 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 506,600 |
20 Mar 2017 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 626,800 |
17 Mar 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 365,400 |
16 Mar 2017 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 194,700 |
15 Mar 2017 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 121,500 |
14 Mar 2017 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 122,500 |
13 Mar 2017 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 317,500 |
10 Mar 2017 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 159,000 |
9 Mar 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 254,100 |
8 Mar 2017 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 282,100 |
7 Mar 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 676,200 |
6 Mar 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 45,800 |