Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 2.68 | 2.73 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 161,300 |
24 Feb 2017 | MYR | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,844,300 |
23 Feb 2017 | MYR | 2.66 | 2.68 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 315,000 |
22 Feb 2017 | MYR | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | +0.03 (+1.15%) | 17,100 |
21 Feb 2017 | MYR | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 31,600 |
20 Feb 2017 | MYR | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 87,500 |
17 Feb 2017 | MYR | 2.68 | 2.7 | 2.62 | 2.68 | 2.68 | -0.01 (-0.37%) | 196,000 |
16 Feb 2017 | MYR | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 64,600 |
15 Feb 2017 | MYR | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 41,300 |
14 Feb 2017 | MYR | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 107,000 |
13 Feb 2017 | MYR | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | +0.03 (+1.13%) | 62,100 |
10 Feb 2017 | MYR | 2.68 | 2.69 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 79,400 |
8 Feb 2017 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 59,000 |
7 Feb 2017 | MYR | 2.69 | 2.69 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 76,500 |
6 Feb 2017 | MYR | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 124,800 |
3 Feb 2017 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 32,000 |
2 Feb 2017 | MYR | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 211,200 |
31 Jan 2017 | MYR | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 43,800 |
27 Jan 2017 | MYR | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 19,500 |
26 Jan 2017 | MYR | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | +0.01 (+0.38%) | 14,400 |
25 Jan 2017 | MYR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.02 (+0.76%) | 12,300 |
24 Jan 2017 | MYR | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 8,500 |
23 Jan 2017 | MYR | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 65,000 |
20 Jan 2017 | MYR | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 80,100 |
19 Jan 2017 | MYR | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 88,500 |
18 Jan 2017 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 49,200 |
17 Jan 2017 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 46,600 |
16 Jan 2017 | MYR | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 72,800 |
13 Jan 2017 | MYR | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 315,700 |
12 Jan 2017 | MYR | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 307,500 |