Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2017 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 4,195,000 |
14 Apr 2017 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 9,848,500 |
13 Apr 2017 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 11,847,600 |
12 Apr 2017 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 23,541,700 |
11 Apr 2017 | MYR | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 25,070,600 |
10 Apr 2017 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 7,741,300 |
7 Apr 2017 | MYR | 0.795 | 0.815 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 34,618,800 |
6 Apr 2017 | MYR | 0.815 | 0.82 | 0.78 | 0.79 | 0.79 | -0.025 (-3.07%) | 32,454,400 |
5 Apr 2017 | MYR | 0.76 | 0.825 | 0.755 | 0.815 | 0.815 | +0.06 (+7.95%) | 81,212,300 |
4 Apr 2017 | MYR | 0.745 | 0.765 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 14,736,600 |
3 Apr 2017 | MYR | 0.75 | 0.76 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 7,651,400 |
31 Mar 2017 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 5,206,100 |
30 Mar 2017 | MYR | 0.755 | 0.765 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 17,851,600 |
29 Mar 2017 | MYR | 0.74 | 0.755 | 0.735 | 0.755 | 0.755 | +0.015 (+2.03%) | 9,274,900 |
28 Mar 2017 | MYR | 0.735 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 6,976,300 |
27 Mar 2017 | MYR | 0.755 | 0.755 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 9,498,800 |
24 Mar 2017 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 5,446,600 |
23 Mar 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 10,682,500 |
22 Mar 2017 | MYR | 0.73 | 0.765 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 28,078,600 |
21 Mar 2017 | MYR | 0.73 | 0.755 | 0.725 | 0.75 | 0.75 | +0.02 (+2.74%) | 28,726,600 |
20 Mar 2017 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 10,030,600 |
17 Mar 2017 | MYR | 0.725 | 0.74 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 29,457,100 |
16 Mar 2017 | MYR | 0.71 | 0.73 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 29,323,400 |
15 Mar 2017 | MYR | 0.695 | 0.71 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 27,967,200 |
14 Mar 2017 | MYR | 0.7 | 0.71 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 24,775,200 |
13 Mar 2017 | MYR | 0.71 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 21,691,200 |
10 Mar 2017 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 21,064,200 |
9 Mar 2017 | MYR | 0.725 | 0.725 | 0.705 | 0.72 | 0.72 | -0.015 (-2.04%) | 40,283,100 |
8 Mar 2017 | MYR | 0.745 | 0.765 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 18,216,600 |
7 Mar 2017 | MYR | 0.71 | 0.765 | 0.71 | 0.745 | 0.745 | +0.035 (+4.93%) | 51,847,500 |