Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2017 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 172,100 |
23 Jan 2017 | MYR | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 4,036,300 |
20 Jan 2017 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,001,600 |
19 Jan 2017 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 944,600 |
18 Jan 2017 | MYR | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 2,555,400 |
17 Jan 2017 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 934,200 |
16 Jan 2017 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 631,100 |
13 Jan 2017 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,538,300 |
12 Jan 2017 | MYR | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,379,200 |
11 Jan 2017 | MYR | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 5,936,600 |
10 Jan 2017 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,861,200 |
9 Jan 2017 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,704,000 |
6 Jan 2017 | MYR | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,804,200 |
5 Jan 2017 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,968,700 |
4 Jan 2017 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 770,600 |
3 Jan 2017 | MYR | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 184,500 |
2 Jan 2017 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 2,044,400 |
29 Dec 2016 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 982,700 |
28 Dec 2016 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 996,400 |
27 Dec 2016 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 186,300 |
23 Dec 2016 | MYR | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 656,900 |
22 Dec 2016 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,395,400 |
21 Dec 2016 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,320,500 |
20 Dec 2016 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 3,565,600 |
19 Dec 2016 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,980,300 |
16 Dec 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,487,400 |
15 Dec 2016 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,969,200 |
14 Dec 2016 | MYR | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 4,054,200 |
13 Dec 2016 | MYR | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 3,518,300 |