Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2017 | MYR | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,533,000 |
6 Apr 2017 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 474,100 |
5 Apr 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 155,500 |
4 Apr 2017 | MYR | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,575,100 |
3 Apr 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 670,200 |
31 Mar 2017 | MYR | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 418,400 |
30 Mar 2017 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 613,500 |
29 Mar 2017 | MYR | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,927,600 |
28 Mar 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 328,200 |
27 Mar 2017 | MYR | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,589,600 |
24 Mar 2017 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,434,000 |
23 Mar 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,647,100 |
22 Mar 2017 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,581,800 |
21 Mar 2017 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 3,622,600 |
20 Mar 2017 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,306,300 |
17 Mar 2017 | MYR | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 42,338,000 |
16 Mar 2017 | MYR | 1.7 | 1.73 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 6,079,300 |
15 Mar 2017 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 5,061,000 |
14 Mar 2017 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 5,589,200 |
13 Mar 2017 | MYR | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 5,980,800 |
10 Mar 2017 | MYR | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,877,700 |
9 Mar 2017 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 4,412,400 |
8 Mar 2017 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,642,900 |
7 Mar 2017 | MYR | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 8,514,400 |
6 Mar 2017 | MYR | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 6,162,200 |
3 Mar 2017 | MYR | 1.68 | 1.72 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 5,579,600 |
2 Mar 2017 | MYR | 1.66 | 1.7 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 4,529,800 |
1 Mar 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,053,500 |
28 Feb 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,243,500 |
27 Feb 2017 | MYR | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,339,200 |