Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | MYR | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.0 (0.0%) | 78,200 |
27 Mar 2017 | MYR | 4.62 | 4.63 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 105,000 |
24 Mar 2017 | MYR | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 18,400 |
23 Mar 2017 | MYR | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | +0.01 (+0.22%) | 11,200 |
22 Mar 2017 | MYR | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,200 |
21 Mar 2017 | MYR | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 45,300 |
20 Mar 2017 | MYR | 4.72 | 4.76 | 4.7 | 4.72 | 4.72 | +0.04 (+0.85%) | 31,100 |
17 Mar 2017 | MYR | 4.58 | 4.68 | 4.55 | 4.68 | 4.68 | +0.1 (+2.18%) | 89,700 |
16 Mar 2017 | MYR | 4.6 | 4.61 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 199,300 |
15 Mar 2017 | MYR | 4.75 | 4.75 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 159,700 |
14 Mar 2017 | MYR | 4.88 | 4.98 | 4.7 | 4.7 | 4.7 | -0.18 (-3.69%) | 44,800 |
13 Mar 2017 | MYR | 5 | 5 | 4.87 | 4.88 | 4.88 | -0.15 (-2.98%) | 42,100 |
10 Mar 2017 | MYR | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 27,100 |
9 Mar 2017 | MYR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.01 (+0.20%) | 57,200 |
8 Mar 2017 | MYR | 5 | 5.03 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 49,900 |
7 Mar 2017 | MYR | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 55,800 |
6 Mar 2017 | MYR | 5.03 | 5.06 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 43,700 |
3 Mar 2017 | MYR | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 45,100 |
2 Mar 2017 | MYR | 5.06 | 5.1 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 10,300 |
1 Mar 2017 | MYR | 4.9 | 5.18 | 4.9 | 5.06 | 5.06 | +0.13 (+2.64%) | 38,800 |
28 Feb 2017 | MYR | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | -0.09 (-1.79%) | 17,000 |
27 Feb 2017 | MYR | 5.12 | 5.12 | 5 | 5.02 | 5.02 | -0.11 (-2.14%) | 146,700 |
24 Feb 2017 | MYR | 5.1 | 5.13 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 96,500 |
23 Feb 2017 | MYR | 5.13 | 5.13 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 51,100 |
22 Feb 2017 | MYR | 5.31 | 5.4 | 5.1 | 5.14 | 5.14 | -0.17 (-3.20%) | 806,000 |
21 Feb 2017 | MYR | 5.2 | 5.32 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 83,400 |
20 Feb 2017 | MYR | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.02 (-0.38%) | 228,200 |
17 Feb 2017 | MYR | 5.13 | 5.28 | 5.13 | 5.26 | 5.26 | +0.13 (+2.53%) | 272,000 |
16 Feb 2017 | MYR | 4.9 | 5.16 | 4.9 | 5.13 | 5.13 | +0.24 (+4.91%) | 167,200 |
15 Feb 2017 | MYR | 4.86 | 4.9 | 4.86 | 4.89 | 4.89 | +0.03 (+0.62%) | 21,000 |