Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 0.5525 | 0.5525 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 518,000 |
7 Apr 2017 | MYR | 0.5575 | 0.56 | 0.5475 | 0.555 | 0.555 | -0.003 (-0.45%) | 518,800 |
6 Apr 2017 | MYR | 0.5675 | 0.5675 | 0.5525 | 0.5575 | 0.5575 | -0.01 (-1.76%) | 405,200 |
5 Apr 2017 | MYR | 0.5675 | 0.575 | 0.5525 | 0.5675 | 0.5675 | 0.0 (0.0%) | 671,600 |
4 Apr 2017 | MYR | 0.5675 | 0.5675 | 0.555 | 0.5675 | 0.5675 | -0.003 (-0.44%) | 50,400 |
3 Apr 2017 | MYR | 0.5675 | 0.57 | 0.56 | 0.57 | 0.57 | -0.003 (-0.44%) | 315,200 |
31 Mar 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.5725 | 0.5725 | +0.022 (+4.09%) | 362,400 |
30 Mar 2017 | MYR | 0.55 | 0.55 | 0.5475 | 0.55 | 0.55 | -0.01 (-1.79%) | 428,800 |
29 Mar 2017 | MYR | 0.565 | 0.5675 | 0.5475 | 0.56 | 0.56 | +0.003 (+0.45%) | 548,400 |
28 Mar 2017 | MYR | 0.55 | 0.57 | 0.5475 | 0.5575 | 0.5575 | -0.01 (-1.76%) | 462,400 |
27 Mar 2017 | MYR | 0.575 | 0.58 | 0.5625 | 0.5675 | 0.5675 | 0.0 (0.0%) | 328,400 |
24 Mar 2017 | MYR | 0.57 | 0.5725 | 0.56 | 0.5675 | 0.5675 | -0.003 (-0.44%) | 3,310,000 |
23 Mar 2017 | MYR | 0.525 | 0.5825 | 0.5225 | 0.57 | 0.57 | +0.045 (+8.57%) | 3,066,800 |
22 Mar 2017 | MYR | 0.5125 | 0.525 | 0.5075 | 0.525 | 0.525 | +0.007 (+1.45%) | 339,200 |
21 Mar 2017 | MYR | 0.53 | 0.53 | 0.5175 | 0.5175 | 0.5175 | -0.01 (-1.90%) | 1,277,200 |
20 Mar 2017 | MYR | 0.53 | 0.53 | 0.5175 | 0.5275 | 0.5275 | +0.005 (+0.96%) | 461,600 |
17 Mar 2017 | MYR | 0.52 | 0.53 | 0.52 | 0.5225 | 0.5225 | +0.003 (+0.48%) | 315,200 |
16 Mar 2017 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,098,800 |
15 Mar 2017 | MYR | 0.4825 | 0.515 | 0.4825 | 0.515 | 0.515 | +0.03 (+6.19%) | 1,445,600 |
14 Mar 2017 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | -0.003 (-0.51%) | 337,200 |
13 Mar 2017 | MYR | 0.4875 | 0.4875 | 0.4825 | 0.4875 | 0.4875 | +0.003 (+0.52%) | 103,600 |
10 Mar 2017 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.007 (-1.52%) | 152,000 |
9 Mar 2017 | MYR | 0.5 | 0.5 | 0.4875 | 0.4925 | 0.4925 | -0.005 (-1.01%) | 213,600 |
8 Mar 2017 | MYR | 0.485 | 0.4975 | 0.48 | 0.4975 | 0.4975 | +0.022 (+4.74%) | 1,439,200 |
7 Mar 2017 | MYR | 0.4625 | 0.48 | 0.4575 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,164,400 |
6 Mar 2017 | MYR | 0.4575 | 0.46 | 0.455 | 0.46 | 0.46 | +0.003 (+0.55%) | 1,044,400 |
3 Mar 2017 | MYR | 0.46 | 0.46 | 0.4575 | 0.4575 | 0.4575 | 0.0 (0.0%) | 1,600 |
2 Mar 2017 | MYR | 0.4575 | 0.4625 | 0.4475 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 1,019,200 |
1 Mar 2017 | MYR | 0.4275 | 0.4625 | 0.4275 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,559,600 |
28 Feb 2017 | MYR | 0.425 | 0.435 | 0.4225 | 0.425 | 0.425 | 0.0 (0.0%) | 735,600 |