Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | MYR | 0.83 | 0.83 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 126,200 |
29 Dec 2016 | MYR | 0.815 | 0.83 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 518,700 |
28 Dec 2016 | MYR | 0.8 | 0.82 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 476,400 |
27 Dec 2016 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 442,400 |
23 Dec 2016 | MYR | 0.775 | 0.785 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 347,400 |
22 Dec 2016 | MYR | 0.765 | 0.78 | 0.76 | 0.775 | 0.775 | -0.005 (-0.64%) | 48,300 |
21 Dec 2016 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 9,100 |
20 Dec 2016 | MYR | 0.775 | 0.775 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 37,800 |
19 Dec 2016 | MYR | 0.775 | 0.785 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 28,600 |
16 Dec 2016 | MYR | 0.765 | 0.785 | 0.76 | 0.785 | 0.785 | +0.025 (+3.29%) | 257,100 |
15 Dec 2016 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 3,000 |
14 Dec 2016 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | +0.005 (+0.66%) | 76,200 |
13 Dec 2016 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 308,800 |
9 Dec 2016 | MYR | 0.745 | 0.755 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 131,100 |
8 Dec 2016 | MYR | 0.73 | 0.745 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 194,000 |
7 Dec 2016 | MYR | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 20,300 |
6 Dec 2016 | MYR | 0.745 | 0.745 | 0.725 | 0.74 | 0.74 | +0.02 (+2.78%) | 81,300 |
5 Dec 2016 | MYR | 0.72 | 0.745 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 42,200 |
2 Dec 2016 | MYR | 0.72 | 0.75 | 0.72 | 0.735 | 0.735 | -0.015 (-2%) | 72,400 |
1 Dec 2016 | MYR | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 29,000 |
30 Nov 2016 | MYR | 0.73 | 0.74 | 0.71 | 0.725 | 0.725 | -0.015 (-2.03%) | 444,600 |
29 Nov 2016 | MYR | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 155,700 |
28 Nov 2016 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 100,300 |
25 Nov 2016 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 102,100 |
24 Nov 2016 | MYR | 0.745 | 0.75 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 249,000 |
23 Nov 2016 | MYR | 0.74 | 0.745 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 97,300 |
22 Nov 2016 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 280,600 |
21 Nov 2016 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 228,400 |
18 Nov 2016 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | -0.015 (-1.95%) | 346,300 |
17 Nov 2016 | MYR | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 59,200 |