Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | MYR | 0.5 | 0.5167 | 0.5 | 0.51 | 0.51 | +0.013 (+2.68%) | 194,100 |
5 Jan 2017 | MYR | 0.4933 | 0.5 | 0.49 | 0.4967 | 0.4967 | +0.003 (+0.69%) | 199,500 |
4 Jan 2017 | MYR | 0.4833 | 0.4933 | 0.4833 | 0.4933 | 0.4933 | +0.01 (+2.07%) | 148,800 |
3 Jan 2017 | MYR | 0.4867 | 0.4867 | 0.4833 | 0.4833 | 0.4833 | -0.007 (-1.37%) | 114,000 |
2 Jan 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.4833 | 0.49 | 0.4833 | 0.49 | 0.49 | +0.007 (+1.39%) | 168,000 |
29 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.0 (0.0%) | 0 |
28 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.0 (0.0%) | 144,000 |
27 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | +0.003 (+0.69%) | 69,000 |
23 Dec 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 130,200 |
22 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 380,400 |
21 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 192,300 |
20 Dec 2016 | MYR | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | -0.003 (-0.67%) | 3,000 |
19 Dec 2016 | MYR | 0.4833 | 0.49 | 0.4767 | 0.49 | 0.49 | -0.003 (-0.67%) | 24,900 |
16 Dec 2016 | MYR | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | +0.007 (+1.36%) | 6,000 |
15 Dec 2016 | MYR | 0.4833 | 0.4867 | 0.4833 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 45,000 |
14 Dec 2016 | MYR | 0.48 | 0.4833 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 141,000 |
13 Dec 2016 | MYR | 0.4867 | 0.4867 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 126,000 |
9 Dec 2016 | MYR | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 96,000 |
8 Dec 2016 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 60,000 |
7 Dec 2016 | MYR | 0.4833 | 0.49 | 0.4767 | 0.49 | 0.49 | +0.007 (+1.39%) | 269,700 |
6 Dec 2016 | MYR | 0.4833 | 0.4867 | 0.4833 | 0.4833 | 0.4833 | -0.003 (-0.70%) | 207,600 |
5 Dec 2016 | MYR | 0.4833 | 0.4867 | 0.48 | 0.4867 | 0.4867 | +0.003 (+0.70%) | 163,200 |
2 Dec 2016 | MYR | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.0 (0.0%) | 30,000 |
1 Dec 2016 | MYR | 0.4867 | 0.4867 | 0.4833 | 0.4833 | 0.4833 | -0.007 (-1.37%) | 460,500 |
30 Nov 2016 | MYR | 0.4933 | 0.4933 | 0.4833 | 0.49 | 0.49 | 0.0 (0.0%) | 187,500 |
29 Nov 2016 | MYR | 0.4867 | 0.5 | 0.4867 | 0.49 | 0.49 | +0.01 (+2.08%) | 80,700 |
28 Nov 2016 | MYR | 0.4867 | 0.4867 | 0.4767 | 0.48 | 0.48 | -0.007 (-1.38%) | 273,600 |
25 Nov 2016 | MYR | 0.5067 | 0.5067 | 0.47 | 0.4867 | 0.4867 | -0.023 (-4.57%) | 3,822,600 |
24 Nov 2016 | MYR | 0.5067 | 0.51 | 0.5067 | 0.51 | 0.51 | 0.0 (0.0%) | 151,200 |