Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | MYR | 0.995 | 1 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 68,500 |
16 Jan 2017 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 81,500 |
13 Jan 2017 | MYR | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 127,000 |
12 Jan 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 68,400 |
11 Jan 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 249,600 |
10 Jan 2017 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 154,100 |
9 Jan 2017 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 144,600 |
6 Jan 2017 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 440,700 |
5 Jan 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 354,200 |
4 Jan 2017 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 550,300 |
3 Jan 2017 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 370,500 |
2 Jan 2017 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 193,700 |
29 Dec 2016 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 425,900 |
28 Dec 2016 | MYR | 0.95 | 1 | 0.95 | 1 | 1 | +0.055 (+5.82%) | 710,000 |
27 Dec 2016 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 60,500 |
23 Dec 2016 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
22 Dec 2016 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,000 |
21 Dec 2016 | MYR | 0.935 | 0.95 | 0.92 | 0.95 | 0.95 | +0.015 (+1.60%) | 98,100 |
20 Dec 2016 | MYR | 0.94 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 66,000 |
19 Dec 2016 | MYR | 0.92 | 0.935 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 22,500 |
16 Dec 2016 | MYR | 0.93 | 0.93 | 0.915 | 0.92 | 0.92 | -0.015 (-1.60%) | 79,300 |
15 Dec 2016 | MYR | 0.93 | 0.935 | 0.92 | 0.935 | 0.935 | -0.005 (-0.53%) | 98,400 |
14 Dec 2016 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 140,000 |
13 Dec 2016 | MYR | 0.91 | 0.94 | 0.91 | 0.935 | 0.935 | +0.045 (+5.06%) | 135,800 |
9 Dec 2016 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.02 (+2.30%) | 55,000 |
8 Dec 2016 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 83,700 |
7 Dec 2016 | MYR | 0.88 | 0.88 | 0.875 | 0.88 | 0.88 | -0.02 (-2.22%) | 20,700 |
6 Dec 2016 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 68,000 |
5 Dec 2016 | MYR | 0.94 | 0.94 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 102,600 |