Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2017 | MYR | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 840,100 |
11 Apr 2017 | MYR | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 844,000 |
10 Apr 2017 | MYR | 1.68 | 1.8 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 1,981,900 |
7 Apr 2017 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 232,300 |
6 Apr 2017 | MYR | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 312,600 |
5 Apr 2017 | MYR | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 727,600 |
4 Apr 2017 | MYR | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 621,000 |
3 Apr 2017 | MYR | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 659,700 |
31 Mar 2017 | MYR | 1.54 | 1.6 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 232,300 |
30 Mar 2017 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 149,800 |
29 Mar 2017 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 70,900 |
28 Mar 2017 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 197,400 |
27 Mar 2017 | MYR | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 232,800 |
24 Mar 2017 | MYR | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 278,700 |
23 Mar 2017 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 641,300 |
22 Mar 2017 | MYR | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 797,000 |
21 Mar 2017 | MYR | 1.5 | 1.64 | 1.5 | 1.63 | 1.63 | +0.13 (+8.67%) | 2,406,600 |
20 Mar 2017 | MYR | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,072,800 |
17 Mar 2017 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 768,900 |
16 Mar 2017 | MYR | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 928,100 |
15 Mar 2017 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 25,000 |
14 Mar 2017 | MYR | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 109,200 |
13 Mar 2017 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 402,800 |
10 Mar 2017 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 377,000 |
9 Mar 2017 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 179,200 |
8 Mar 2017 | MYR | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 165,200 |
7 Mar 2017 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 158,700 |
6 Mar 2017 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 96,200 |
3 Mar 2017 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 187,700 |
2 Mar 2017 | MYR | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 320,500 |