Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | MYR | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,661,200 |
9 Jan 2017 | MYR | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 6,376,900 |
6 Jan 2017 | MYR | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 250,600 |
5 Jan 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,735,800 |
4 Jan 2017 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.03 (+1.88%) | 5,013,200 |
3 Jan 2017 | MYR | 1.61 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 878,000 |
2 Jan 2017 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,733,900 |
29 Dec 2016 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,281,400 |
28 Dec 2016 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,987,400 |
27 Dec 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 287,900 |
23 Dec 2016 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 89,600 |
22 Dec 2016 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,161,500 |
21 Dec 2016 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,117,000 |
20 Dec 2016 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 3,433,000 |
19 Dec 2016 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 2,226,400 |
16 Dec 2016 | MYR | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 5,270,700 |
15 Dec 2016 | MYR | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 5,546,600 |
14 Dec 2016 | MYR | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 8,360,700 |
13 Dec 2016 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,030,600 |
9 Dec 2016 | MYR | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 603,000 |
8 Dec 2016 | MYR | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,624,100 |
7 Dec 2016 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,898,600 |
6 Dec 2016 | MYR | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 6,141,200 |
5 Dec 2016 | MYR | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,020,300 |
2 Dec 2016 | MYR | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.05 (+3.21%) | 2,271,000 |
1 Dec 2016 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 930,500 |
30 Nov 2016 | MYR | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | +0.05 (+3.27%) | 5,441,200 |
29 Nov 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,886,700 |
28 Nov 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,520,000 |