Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 147,300 |
12 Jan 2017 | MYR | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 626,500 |
11 Jan 2017 | MYR | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,051,000 |
10 Jan 2017 | MYR | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 837,400 |
9 Jan 2017 | MYR | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 788,800 |
6 Jan 2017 | MYR | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 879,400 |
5 Jan 2017 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 614,600 |
4 Jan 2017 | MYR | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 706,400 |
3 Jan 2017 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 255,700 |
2 Jan 2017 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 179,000 |
29 Dec 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 423,600 |
28 Dec 2016 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 1,300,300 |
27 Dec 2016 | MYR | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,574,000 |
23 Dec 2016 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 417,200 |
22 Dec 2016 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 401,700 |
21 Dec 2016 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 503,400 |
20 Dec 2016 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 888,200 |
19 Dec 2016 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 449,100 |
16 Dec 2016 | MYR | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,098,500 |
15 Dec 2016 | MYR | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 980,900 |
14 Dec 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,013,000 |
13 Dec 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 617,400 |
9 Dec 2016 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 630,800 |
8 Dec 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,346,200 |
7 Dec 2016 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 159,000 |
6 Dec 2016 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 344,800 |
5 Dec 2016 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 616,400 |
2 Dec 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 591,900 |
1 Dec 2016 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 170,600 |