Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | MYR | 0.96 | 0.96 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 122,000 |
9 May 2017 | MYR | 0.91 | 0.95 | 0.91 | 0.945 | 0.945 | +0.01 (+1.07%) | 719,000 |
8 May 2017 | MYR | 0.955 | 0.965 | 0.925 | 0.935 | 0.935 | -0.015 (-1.58%) | 629,400 |
5 May 2017 | MYR | 0.925 | 0.95 | 0.925 | 0.95 | 0.95 | +0.01 (+1.06%) | 39,600 |
4 May 2017 | MYR | 0.945 | 0.945 | 0.915 | 0.94 | 0.94 | -0.015 (-1.57%) | 1,455,000 |
3 May 2017 | MYR | 0.975 | 0.975 | 0.945 | 0.955 | 0.955 | -0.02 (-2.05%) | 300,000 |
2 May 2017 | MYR | 0.98 | 0.99 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 330,400 |
28 Apr 2017 | MYR | 0.935 | 0.98 | 0.935 | 0.975 | 0.975 | +0.03 (+3.17%) | 678,600 |
27 Apr 2017 | MYR | 0.945 | 0.95 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 904,400 |
26 Apr 2017 | MYR | 0.935 | 0.955 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 742,600 |
25 Apr 2017 | MYR | 0.965 | 0.965 | 0.93 | 0.935 | 0.935 | -0.02 (-2.09%) | 683,800 |
24 Apr 2017 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.955 | 0.965 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 766,600 |
20 Apr 2017 | MYR | 0.965 | 0.97 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 260,600 |
19 Apr 2017 | MYR | 0.965 | 0.965 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,064,600 |
18 Apr 2017 | MYR | 0.95 | 1 | 0.95 | 0.97 | 0.97 | +0.015 (+1.57%) | 4,082,600 |
17 Apr 2017 | MYR | 0.935 | 0.96 | 0.935 | 0.955 | 0.955 | -0.02 (-2.05%) | 451,400 |
14 Apr 2017 | MYR | 0.99 | 1.015 | 0.95 | 0.975 | 0.975 | -0.005 (-0.51%) | 2,727,000 |
13 Apr 2017 | MYR | 0.875 | 1.04 | 0.87 | 0.98 | 0.98 | +0.135 (+15.98%) | 13,143,400 |
12 Apr 2017 | MYR | 0.825 | 0.845 | 0.825 | 0.845 | 0.845 | +0.02 (+2.42%) | 584,400 |
11 Apr 2017 | MYR | 0.815 | 0.83 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,506,800 |
10 Apr 2017 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 87,800 |
7 Apr 2017 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 836,400 |
6 Apr 2017 | MYR | 0.835 | 0.845 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 934,200 |
5 Apr 2017 | MYR | 0.79 | 0.845 | 0.79 | 0.83 | 0.83 | +0.025 (+3.11%) | 1,391,800 |
4 Apr 2017 | MYR | 0.805 | 0.805 | 0.79 | 0.805 | 0.805 | -0.005 (-0.62%) | 895,200 |
3 Apr 2017 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 343,600 |
31 Mar 2017 | MYR | 0.855 | 0.87 | 0.8 | 0.81 | 0.81 | -0.045 (-5.26%) | 4,364,000 |
30 Mar 2017 | MYR | 0.81 | 0.86 | 0.81 | 0.855 | 0.855 | +0.05 (+6.21%) | 2,684,400 |
29 Mar 2017 | MYR | 0.8 | 0.815 | 0.795 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,329,600 |