Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | MYR | 7.5 | 7.5 | 7.44 | 7.44 | 7.44 | -0.01 (-0.13%) | 42,400 |
27 Mar 2017 | MYR | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | +0.01 (+0.13%) | 47,600 |
24 Mar 2017 | MYR | 7.49 | 7.5 | 7.44 | 7.44 | 7.44 | -0.04 (-0.53%) | 150,100 |
23 Mar 2017 | MYR | 7.65 | 7.65 | 7.48 | 7.48 | 7.48 | -0.21 (-2.73%) | 336,900 |
22 Mar 2017 | MYR | 7.62 | 7.7 | 7.5 | 7.69 | 7.69 | +0.09 (+1.18%) | 47,200 |
21 Mar 2017 | MYR | 7.6 | 7.64 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 84,800 |
20 Mar 2017 | MYR | 7.52 | 7.6 | 7.52 | 7.6 | 7.6 | +0.1 (+1.33%) | 214,800 |
17 Mar 2017 | MYR | 7.57 | 7.6 | 7.49 | 7.5 | 7.5 | -0.07 (-0.92%) | 40,800 |
16 Mar 2017 | MYR | 7.6 | 7.6 | 7.57 | 7.57 | 7.57 | -0.02 (-0.26%) | 30,300 |
15 Mar 2017 | MYR | 7.62 | 7.62 | 7.59 | 7.59 | 7.59 | -0.01 (-0.13%) | 51,200 |
14 Mar 2017 | MYR | 7.58 | 7.65 | 7.58 | 7.6 | 7.6 | +0.03 (+0.40%) | 44,400 |
13 Mar 2017 | MYR | 7.65 | 7.67 | 7.56 | 7.57 | 7.57 | -0.18 (-2.32%) | 22,100 |
10 Mar 2017 | MYR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.1 (-1.27%) | 12,900 |
9 Mar 2017 | MYR | 7.92 | 7.92 | 7.82 | 7.85 | 7.85 | -0.07 (-0.88%) | 12,800 |
8 Mar 2017 | MYR | 8.1 | 8.1 | 7.92 | 7.92 | 7.92 | -0.23 (-2.82%) | 7,800 |
7 Mar 2017 | MYR | 8.2 | 8.24 | 8.11 | 8.15 | 8.15 | -0.05 (-0.61%) | 30,600 |
6 Mar 2017 | MYR | 8.2 | 8.23 | 8.2 | 8.2 | 8.2 | -0.03 (-0.36%) | 8,000 |
3 Mar 2017 | MYR | 8.2 | 8.23 | 8.18 | 8.23 | 8.23 | +0.03 (+0.37%) | 4,200 |
2 Mar 2017 | MYR | 8.16 | 8.28 | 8.16 | 8.2 | 8.2 | +0.04 (+0.49%) | 35,400 |
1 Mar 2017 | MYR | 8.1 | 8.16 | 8.1 | 8.16 | 8.16 | +0.06 (+0.74%) | 5,400 |
28 Feb 2017 | MYR | 8.1 | 8.1 | 8.09 | 8.1 | 8.1 | +0.01 (+0.12%) | 11,700 |
27 Feb 2017 | MYR | 8.08 | 8.12 | 8.07 | 8.09 | 8.09 | +0.01 (+0.12%) | 37,800 |
24 Feb 2017 | MYR | 7.98 | 8.08 | 7.98 | 8.08 | 8.08 | +0.1 (+1.25%) | 10,300 |
23 Feb 2017 | MYR | 7.8 | 8.1 | 7.8 | 7.98 | 7.98 | +0.26 (+3.37%) | 19,600 |
22 Feb 2017 | MYR | 7.68 | 7.74 | 7.68 | 7.72 | 7.72 | +0.1 (+1.31%) | 5,300 |
21 Feb 2017 | MYR | 7.76 | 7.76 | 7.62 | 7.62 | 7.62 | -0.14 (-1.80%) | 6,200 |
20 Feb 2017 | MYR | 7.7 | 7.79 | 7.7 | 7.76 | 7.76 | +0.08 (+1.04%) | 14,600 |
17 Feb 2017 | MYR | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,100 |
16 Feb 2017 | MYR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | +0.02 (+0.26%) | 1,000 |
15 Feb 2017 | MYR | 7.56 | 7.6 | 7.56 | 7.6 | 7.6 | +0.01 (+0.13%) | 7,500 |