Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2017 | MYR | 0.815 | 0.825 | 0.805 | 0.82 | 0.82 | +0.005 (+0.61%) | 1,467,800 |
23 Feb 2017 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 804,900 |
22 Feb 2017 | MYR | 0.815 | 0.835 | 0.815 | 0.82 | 0.82 | +0.025 (+3.14%) | 2,354,300 |
21 Feb 2017 | MYR | 0.83 | 0.83 | 0.795 | 0.795 | 0.795 | -0.03 (-3.64%) | 1,314,400 |
20 Feb 2017 | MYR | 0.79 | 0.83 | 0.79 | 0.825 | 0.825 | +0.035 (+4.43%) | 3,061,900 |
17 Feb 2017 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 485,500 |
16 Feb 2017 | MYR | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 514,400 |
15 Feb 2017 | MYR | 0.81 | 0.815 | 0.785 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,158,100 |
14 Feb 2017 | MYR | 0.725 | 0.815 | 0.71 | 0.81 | 0.81 | +0.085 (+11.72%) | 4,965,700 |
13 Feb 2017 | MYR | 0.72 | 0.73 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 375,000 |
10 Feb 2017 | MYR | 0.71 | 0.715 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 312,300 |
8 Feb 2017 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 175,700 |
7 Feb 2017 | MYR | 0.71 | 0.71 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 181,100 |
6 Feb 2017 | MYR | 0.72 | 0.735 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 879,900 |
3 Feb 2017 | MYR | 0.69 | 0.72 | 0.68 | 0.715 | 0.715 | +0.035 (+5.15%) | 1,341,400 |
2 Feb 2017 | MYR | 0.675 | 0.7 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 293,200 |
31 Jan 2017 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.01 (-1.46%) | 10,000 |
27 Jan 2017 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | +0.01 (+1.48%) | 100 |
25 Jan 2017 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | +0.01 (+1.50%) | 368,700 |
24 Jan 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 73,100 |
23 Jan 2017 | MYR | 0.66 | 0.665 | 0.66 | 0.665 | 0.665 | +0.015 (+2.31%) | 30,900 |
20 Jan 2017 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 20,000 |
19 Jan 2017 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | +0.01 (+1.53%) | 36,100 |
18 Jan 2017 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 28,000 |
17 Jan 2017 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 5,100 |
16 Jan 2017 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
13 Jan 2017 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | +0.02 (+3.15%) | 254,700 |
12 Jan 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
11 Jan 2017 | MYR | 0.66 | 0.66 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 118,600 |