Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | MYR | 1.4771 | 1.4771 | 1.4577 | 1.4674 | 1.4674 | 0.0 (0.0%) | 84,628 |
16 Feb 2017 | MYR | 1.4771 | 1.4771 | 1.4577 | 1.4674 | 1.4674 | 0.0 (0.0%) | 1,798,441 |
15 Feb 2017 | MYR | 1.506 | 1.506 | 1.4674 | 1.4674 | 1.4674 | -0.039 (-2.56%) | 2,243,649 |
14 Feb 2017 | MYR | 1.4674 | 1.5253 | 1.4481 | 1.506 | 1.506 | +0.048 (+3.31%) | 2,103,292 |
13 Feb 2017 | MYR | 1.4964 | 1.4964 | 1.4577 | 1.4577 | 1.4577 | -0.039 (-2.59%) | 2,850,554 |
10 Feb 2017 | MYR | 1.506 | 1.5253 | 1.4867 | 1.4964 | 1.4964 | -0.01 (-0.64%) | 815,006 |
8 Feb 2017 | MYR | 1.506 | 1.535 | 1.506 | 1.506 | 1.506 | -0.019 (-1.27%) | 326,292 |
7 Feb 2017 | MYR | 1.5446 | 1.5446 | 1.4964 | 1.5253 | 1.5253 | +0.029 (+1.93%) | 818,113 |
6 Feb 2017 | MYR | 1.4577 | 1.5446 | 1.4577 | 1.4964 | 1.4964 | +0.039 (+2.65%) | 1,030,877 |
3 Feb 2017 | MYR | 1.5446 | 1.5639 | 1.4577 | 1.4577 | 1.4577 | -0.087 (-5.63%) | 1,161,705 |
2 Feb 2017 | MYR | 1.4771 | 1.5929 | 1.4771 | 1.5446 | 1.5446 | +0.087 (+5.96%) | 1,885,349 |
31 Jan 2017 | MYR | 1.4095 | 1.4867 | 1.3998 | 1.4577 | 1.4577 | +0.058 (+4.14%) | 368,140 |
27 Jan 2017 | MYR | 1.3902 | 1.3998 | 1.3805 | 1.3998 | 1.3998 | +0.019 (+1.40%) | 2,282,079 |
26 Jan 2017 | MYR | 1.3998 | 1.3998 | 1.3805 | 1.3805 | 1.3805 | -0.01 (-0.70%) | 250,054 |
25 Jan 2017 | MYR | 1.3709 | 1.3998 | 1.3709 | 1.3902 | 1.3902 | +0.029 (+2.13%) | 478,355 |
24 Jan 2017 | MYR | 1.3709 | 1.3998 | 1.3612 | 1.3612 | 1.3612 | 0.0 (0.0%) | 562,362 |
23 Jan 2017 | MYR | 1.3612 | 1.3612 | 1.3516 | 1.3612 | 1.3612 | +0.01 (+0.71%) | 112,389 |
20 Jan 2017 | MYR | 1.3902 | 1.3902 | 1.3516 | 1.3516 | 1.3516 | -0.029 (-2.09%) | 287,862 |
19 Jan 2017 | MYR | 1.3998 | 1.4095 | 1.3805 | 1.3805 | 1.3805 | -0.019 (-1.38%) | 62,876 |
18 Jan 2017 | MYR | 1.4191 | 1.4191 | 1.3902 | 1.3998 | 1.3998 | -0.01 (-0.69%) | 226,747 |
17 Jan 2017 | MYR | 1.3998 | 1.4481 | 1.3709 | 1.4095 | 1.4095 | +0.01 (+0.69%) | 875,810 |
16 Jan 2017 | MYR | 1.3612 | 1.4288 | 1.3612 | 1.3998 | 1.3998 | +0.029 (+2.11%) | 2,355,107 |
13 Jan 2017 | MYR | 1.3419 | 1.3709 | 1.3419 | 1.3709 | 1.3709 | +0.029 (+2.16%) | 1,177,553 |
12 Jan 2017 | MYR | 1.3322 | 1.3612 | 1.3322 | 1.3419 | 1.3419 | +0.01 (+0.73%) | 1,527,360 |
11 Jan 2017 | MYR | 1.3226 | 1.3419 | 1.3226 | 1.3322 | 1.3322 | +0.01 (+0.73%) | 1,030,048 |
10 Jan 2017 | MYR | 1.3612 | 1.3709 | 1.3129 | 1.3226 | 1.3226 | -0.039 (-2.84%) | 2,076,671 |
9 Jan 2017 | MYR | 1.3805 | 1.3805 | 1.3516 | 1.3612 | 1.3612 | -0.019 (-1.40%) | 205,823 |
6 Jan 2017 | MYR | 1.3805 | 1.4095 | 1.3805 | 1.3805 | 1.3805 | -0.01 (-0.70%) | 770,257 |
5 Jan 2017 | MYR | 1.3612 | 1.3998 | 1.3612 | 1.3902 | 1.3902 | +0.029 (+2.13%) | 1,360,899 |
4 Jan 2017 | MYR | 1.3998 | 1.3998 | 1.3612 | 1.3612 | 1.3612 | -0.039 (-2.76%) | 2,029,643 |