Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 18,769,500 |
3 Mar 2017 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 14,342,000 |
2 Mar 2017 | MYR | 0.73 | 0.735 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 25,735,900 |
1 Mar 2017 | MYR | 0.66 | 0.745 | 0.65 | 0.73 | 0.73 | +0.005 (+0.69%) | 92,714,000 |
28 Feb 2017 | MYR | 0.73 | 0.735 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 15,736,600 |
27 Feb 2017 | MYR | 0.75 | 0.755 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 19,335,800 |
24 Feb 2017 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 27,139,900 |
23 Feb 2017 | MYR | 0.78 | 0.79 | 0.75 | 0.775 | 0.775 | -0.015 (-1.90%) | 68,577,600 |
22 Feb 2017 | MYR | 0.76 | 0.79 | 0.755 | 0.79 | 0.79 | +0.035 (+4.64%) | 62,666,900 |
21 Feb 2017 | MYR | 0.75 | 0.77 | 0.735 | 0.755 | 0.755 | +0.005 (+0.67%) | 48,566,500 |
20 Feb 2017 | MYR | 0.735 | 0.775 | 0.735 | 0.75 | 0.75 | +0.025 (+3.45%) | 124,913,300 |
17 Feb 2017 | MYR | 0.67 | 0.74 | 0.665 | 0.725 | 0.725 | +0.055 (+8.21%) | 160,196,200 |
16 Feb 2017 | MYR | 0.68 | 0.68 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 17,278,600 |
15 Feb 2017 | MYR | 0.69 | 0.695 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 14,163,900 |
14 Feb 2017 | MYR | 0.685 | 0.695 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 40,632,800 |
13 Feb 2017 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 88,844,900 |
10 Feb 2017 | MYR | 0.625 | 0.665 | 0.625 | 0.66 | 0.66 | +0.04 (+6.45%) | 63,145,900 |
8 Feb 2017 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 6,972,900 |
7 Feb 2017 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 13,737,800 |
6 Feb 2017 | MYR | 0.61 | 0.635 | 0.605 | 0.625 | 0.625 | +0.015 (+2.46%) | 24,516,300 |
3 Feb 2017 | MYR | 0.62 | 0.62 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 21,844,400 |
2 Feb 2017 | MYR | 0.62 | 0.625 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 16,041,300 |
31 Jan 2017 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 5,807,600 |
27 Jan 2017 | MYR | 0.615 | 0.625 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 5,866,300 |
26 Jan 2017 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 9,023,000 |
25 Jan 2017 | MYR | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 19,484,200 |
24 Jan 2017 | MYR | 0.615 | 0.625 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 6,812,600 |
23 Jan 2017 | MYR | 0.64 | 0.65 | 0.615 | 0.62 | 0.62 | -0.02 (-3.13%) | 26,688,400 |
20 Jan 2017 | MYR | 0.62 | 0.64 | 0.615 | 0.64 | 0.64 | +0.025 (+4.07%) | 23,842,300 |
19 Jan 2017 | MYR | 0.615 | 0.62 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 8,606,200 |