Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | MYR | 0.965 | 0.975 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,028,000 |
27 Apr 2017 | MYR | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 1,308,600 |
26 Apr 2017 | MYR | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 1,184,200 |
25 Apr 2017 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 212,400 |
24 Apr 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 0 |
21 Apr 2017 | MYR | 0.965 | 1 | 0.965 | 0.99 | 0.99 | +0.025 (+2.59%) | 3,711,900 |
20 Apr 2017 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 395,900 |
19 Apr 2017 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 418,500 |
18 Apr 2017 | MYR | 0.95 | 0.965 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 1,306,700 |
17 Apr 2017 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 166,000 |
14 Apr 2017 | MYR | 0.945 | 0.95 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 302,000 |
13 Apr 2017 | MYR | 0.95 | 0.955 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 387,700 |
12 Apr 2017 | MYR | 0.955 | 0.955 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 411,100 |
11 Apr 2017 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 442,200 |
10 Apr 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 541,000 |
7 Apr 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 256,200 |
6 Apr 2017 | MYR | 0.955 | 0.96 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 564,900 |
5 Apr 2017 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 1,725,500 |
4 Apr 2017 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | +0.005 (+0.53%) | 320,000 |
3 Apr 2017 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 425,900 |
31 Mar 2017 | MYR | 0.96 | 0.96 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 415,600 |
30 Mar 2017 | MYR | 0.96 | 0.96 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 1,999,600 |
29 Mar 2017 | MYR | 0.965 | 0.965 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,570,400 |
28 Mar 2017 | MYR | 0.965 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 762,500 |
27 Mar 2017 | MYR | 0.965 | 0.965 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 716,000 |
24 Mar 2017 | MYR | 0.965 | 0.97 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 489,100 |
23 Mar 2017 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 432,100 |
22 Mar 2017 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 478,100 |
21 Mar 2017 | MYR | 0.97 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,095,000 |
20 Mar 2017 | MYR | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,368,600 |