Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2017 | MYR | 0.6667 | 0.6867 | 0.66 | 0.6867 | 0.6867 | +0.023 (+3.53%) | 7,125,600 |
23 Feb 2017 | MYR | 0.6567 | 0.6733 | 0.6567 | 0.6633 | 0.6633 | +0.007 (+1.01%) | 15,692,250 |
22 Feb 2017 | MYR | 0.6533 | 0.66 | 0.6533 | 0.6567 | 0.6567 | +0.007 (+1.03%) | 5,634,900 |
21 Feb 2017 | MYR | 0.6533 | 0.66 | 0.6433 | 0.65 | 0.65 | -0.007 (-1.02%) | 7,911,750 |
20 Feb 2017 | MYR | 0.6233 | 0.6567 | 0.6233 | 0.6567 | 0.6567 | +0.033 (+5.36%) | 13,973,250 |
17 Feb 2017 | MYR | 0.62 | 0.6233 | 0.62 | 0.6233 | 0.6233 | +0.003 (+0.53%) | 2,809,650 |
16 Feb 2017 | MYR | 0.6167 | 0.6233 | 0.6167 | 0.62 | 0.62 | +0.007 (+1.09%) | 3,093,450 |
15 Feb 2017 | MYR | 0.6133 | 0.6267 | 0.6133 | 0.6133 | 0.6133 | +0.003 (+0.54%) | 8,670,150 |
14 Feb 2017 | MYR | 0.6033 | 0.62 | 0.6033 | 0.61 | 0.61 | +0.007 (+1.11%) | 4,651,650 |
13 Feb 2017 | MYR | 0.6033 | 0.6033 | 0.6 | 0.6033 | 0.6033 | 0.0 (0.0%) | 734,550 |
10 Feb 2017 | MYR | 0.6067 | 0.6067 | 0.6033 | 0.6033 | 0.6033 | 0.0 (0.0%) | 399,750 |
8 Feb 2017 | MYR | 0.6033 | 0.6033 | 0.6 | 0.6033 | 0.6033 | 0.0 (0.0%) | 1,279,800 |
7 Feb 2017 | MYR | 0.6033 | 0.6033 | 0.6 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 258,750 |
6 Feb 2017 | MYR | 0.5933 | 0.6067 | 0.5933 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,162,150 |
3 Feb 2017 | MYR | 0.59 | 0.59 | 0.5867 | 0.59 | 0.59 | 0.0 (0.0%) | 705,450 |
2 Feb 2017 | MYR | 0.5867 | 0.5933 | 0.5867 | 0.59 | 0.59 | +0.007 (+1.15%) | 188,550 |
31 Jan 2017 | MYR | 0.5833 | 0.5867 | 0.58 | 0.5833 | 0.5833 | -0.01 (-1.69%) | 1,333,500 |
27 Jan 2017 | MYR | 0.5933 | 0.5933 | 0.5933 | 0.5933 | 0.5933 | 0.0 (0.0%) | 195,000 |
26 Jan 2017 | MYR | 0.5933 | 0.5933 | 0.5867 | 0.5933 | 0.5933 | 0.0 (0.0%) | 193,500 |
25 Jan 2017 | MYR | 0.6033 | 0.6033 | 0.59 | 0.5933 | 0.5933 | -0.003 (-0.57%) | 449,250 |
24 Jan 2017 | MYR | 0.5933 | 0.61 | 0.5933 | 0.5967 | 0.5967 | +0.007 (+1.14%) | 3,834,300 |
23 Jan 2017 | MYR | 0.5833 | 0.59 | 0.5833 | 0.59 | 0.59 | +0.01 (+1.72%) | 824,550 |
20 Jan 2017 | MYR | 0.5833 | 0.5833 | 0.58 | 0.58 | 0.58 | -0.003 (-0.57%) | 228,000 |
19 Jan 2017 | MYR | 0.5867 | 0.5867 | 0.5833 | 0.5833 | 0.5833 | -0.003 (-0.58%) | 140,100 |
18 Jan 2017 | MYR | 0.58 | 0.5867 | 0.58 | 0.5867 | 0.5867 | +0.007 (+1.16%) | 106,050 |
17 Jan 2017 | MYR | 0.5833 | 0.5833 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 138,750 |
16 Jan 2017 | MYR | 0.5833 | 0.5833 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 64,950 |
13 Jan 2017 | MYR | 0.58 | 0.59 | 0.5767 | 0.59 | 0.59 | +0.007 (+1.15%) | 135,000 |
12 Jan 2017 | MYR | 0.5767 | 0.5867 | 0.5767 | 0.5833 | 0.5833 | +0.01 (+1.74%) | 268,950 |
11 Jan 2017 | MYR | 0.5733 | 0.5767 | 0.5733 | 0.5733 | 0.5733 | -0.003 (-0.59%) | 194,100 |