Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2017 | MYR | 1.67 | 1.7 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,259,100 |
23 Feb 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 6,083,200 |
22 Feb 2017 | MYR | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 4,567,200 |
21 Feb 2017 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,085,400 |
20 Feb 2017 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 6,481,900 |
17 Feb 2017 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 2,607,200 |
16 Feb 2017 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 6,401,400 |
15 Feb 2017 | MYR | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,521,900 |
14 Feb 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 2,209,200 |
13 Feb 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 223,200 |
10 Feb 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 3,480,100 |
8 Feb 2017 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 702,100 |
7 Feb 2017 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,711,800 |
6 Feb 2017 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,881,900 |
3 Feb 2017 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 3,701,900 |
2 Feb 2017 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 10,057,400 |
31 Jan 2017 | MYR | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 6,900,800 |
27 Jan 2017 | MYR | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 3,726,500 |
26 Jan 2017 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 5,319,600 |
25 Jan 2017 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,114,200 |
24 Jan 2017 | MYR | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 3,477,300 |
23 Jan 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 5,791,000 |
20 Jan 2017 | MYR | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,582,900 |
19 Jan 2017 | MYR | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 4,173,200 |
18 Jan 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 881,100 |
17 Jan 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,032,800 |
16 Jan 2017 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,493,800 |
13 Jan 2017 | MYR | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 2,427,600 |
12 Jan 2017 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 2,641,300 |
11 Jan 2017 | MYR | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | +0.05 (+3.01%) | 4,955,400 |