Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | MYR | 0.82 | 0.855 | 0.75 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,939,400 |
27 Mar 2017 | MYR | 0.78 | 0.82 | 0.775 | 0.82 | 0.82 | +0.045 (+5.81%) | 3,137,400 |
24 Mar 2017 | MYR | 0.725 | 0.79 | 0.725 | 0.775 | 0.775 | +0.055 (+7.64%) | 4,659,800 |
23 Mar 2017 | MYR | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 951,400 |
22 Mar 2017 | MYR | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,729,600 |
21 Mar 2017 | MYR | 0.675 | 0.685 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 593,600 |
20 Mar 2017 | MYR | 0.64 | 0.68 | 0.64 | 0.675 | 0.675 | +0.04 (+6.30%) | 759,000 |
17 Mar 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 10,000 |
16 Mar 2017 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 110,800 |
15 Mar 2017 | MYR | 0.64 | 0.645 | 0.63 | 0.645 | 0.645 | +0.005 (+0.78%) | 69,600 |
14 Mar 2017 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 83,000 |
13 Mar 2017 | MYR | 0.65 | 0.655 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 291,800 |
10 Mar 2017 | MYR | 0.66 | 0.665 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 229,200 |
9 Mar 2017 | MYR | 0.665 | 0.685 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 855,000 |
8 Mar 2017 | MYR | 0.645 | 0.665 | 0.635 | 0.665 | 0.665 | +0.025 (+3.91%) | 637,200 |
7 Mar 2017 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 115,200 |
6 Mar 2017 | MYR | 0.645 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 99,000 |
3 Mar 2017 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 461,200 |
2 Mar 2017 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 470,800 |
1 Mar 2017 | MYR | 0.64 | 0.65 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 478,000 |
28 Feb 2017 | MYR | 0.66 | 0.66 | 0.625 | 0.645 | 0.645 | +0.005 (+0.78%) | 904,000 |
27 Feb 2017 | MYR | 0.605 | 0.64 | 0.605 | 0.64 | 0.64 | +0.05 (+8.47%) | 832,400 |
24 Feb 2017 | MYR | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 264,400 |
23 Feb 2017 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 79,000 |
22 Feb 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
21 Feb 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
20 Feb 2017 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 26,000 |
17 Feb 2017 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 6,000 |
16 Feb 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 53,200 |
15 Feb 2017 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 64,000 |