Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 0.355 | 0.3575 | 0.3475 | 0.3575 | 0.3575 | 0.0 (0.0%) | 184,400 |
10 Jan 2017 | MYR | 0.3575 | 0.36 | 0.3575 | 0.3575 | 0.3575 | 0.0 (0.0%) | 43,200 |
9 Jan 2017 | MYR | 0.3575 | 0.36 | 0.3475 | 0.3575 | 0.3575 | -0.003 (-0.69%) | 215,600 |
6 Jan 2017 | MYR | 0.36 | 0.36 | 0.3525 | 0.36 | 0.36 | 0.0 (0.0%) | 244,800 |
5 Jan 2017 | MYR | 0.355 | 0.3625 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 410,000 |
4 Jan 2017 | MYR | 0.355 | 0.3575 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 438,400 |
3 Jan 2017 | MYR | 0.3475 | 0.355 | 0.345 | 0.345 | 0.345 | -0.013 (-3.50%) | 512,800 |
2 Jan 2017 | MYR | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.345 | 0.36 | 0.345 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 61,200 |
29 Dec 2016 | MYR | 0.36 | 0.36 | 0.3475 | 0.355 | 0.355 | 0.0 (0.0%) | 238,800 |
28 Dec 2016 | MYR | 0.355 | 0.3625 | 0.3425 | 0.355 | 0.355 | +0.005 (+1.43%) | 524,000 |
27 Dec 2016 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.013 (+3.70%) | 210,000 |
23 Dec 2016 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 800 |
22 Dec 2016 | MYR | 0.335 | 0.335 | 0.3275 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 346,800 |
21 Dec 2016 | MYR | 0.3375 | 0.34 | 0.3325 | 0.3375 | 0.3375 | +0.003 (+0.75%) | 244,800 |
20 Dec 2016 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | +0.003 (+0.75%) | 562,000 |
19 Dec 2016 | MYR | 0.3375 | 0.34 | 0.32 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 711,200 |
16 Dec 2016 | MYR | 0.34 | 0.34 | 0.3375 | 0.34 | 0.34 | +0.003 (+0.74%) | 162,400 |
15 Dec 2016 | MYR | 0.345 | 0.345 | 0.3325 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 395,600 |
14 Dec 2016 | MYR | 0.3325 | 0.345 | 0.3325 | 0.34 | 0.34 | -0.003 (-0.73%) | 300,400 |
13 Dec 2016 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.0 (0.0%) | 0 |
9 Dec 2016 | MYR | 0.3325 | 0.345 | 0.3325 | 0.3425 | 0.3425 | +0.013 (+3.79%) | 151,600 |
8 Dec 2016 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.003 (-0.75%) | 192,800 |
7 Dec 2016 | MYR | 0.34 | 0.34 | 0.3325 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 238,400 |
6 Dec 2016 | MYR | 0.34 | 0.34 | 0.3325 | 0.34 | 0.34 | -0.003 (-0.73%) | 322,000 |
5 Dec 2016 | MYR | 0.345 | 0.345 | 0.3425 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 24,000 |
2 Dec 2016 | MYR | 0.345 | 0.345 | 0.3325 | 0.34 | 0.34 | +0.005 (+1.49%) | 268,400 |
1 Dec 2016 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 148,000 |
30 Nov 2016 | MYR | 0.3425 | 0.3425 | 0.3325 | 0.34 | 0.34 | -0.005 (-1.45%) | 474,800 |
29 Nov 2016 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.003 (+0.73%) | 602,000 |