Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | MYR | 1.24 | 1.24 | 1.2 | 1.24 | 1.24 | -0.04 (-3.13%) | 294,100 |
28 Mar 2017 | MYR | 1.2 | 1.29 | 1.2 | 1.28 | 1.28 | +0.07 (+5.79%) | 104,100 |
27 Mar 2017 | MYR | 1.29 | 1.29 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 541,900 |
24 Mar 2017 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 77,100 |
23 Mar 2017 | MYR | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 414,900 |
22 Mar 2017 | MYR | 1.33 | 1.37 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 94,100 |
21 Mar 2017 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 112,600 |
20 Mar 2017 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 68,600 |
17 Mar 2017 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 182,200 |
16 Mar 2017 | MYR | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 139,400 |
15 Mar 2017 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 154,600 |
14 Mar 2017 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 111,700 |
13 Mar 2017 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 90,700 |
10 Mar 2017 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 61,800 |
9 Mar 2017 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 53,000 |
8 Mar 2017 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 74,600 |
7 Mar 2017 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 107,300 |
6 Mar 2017 | MYR | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 156,700 |
3 Mar 2017 | MYR | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 205,900 |
2 Mar 2017 | MYR | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 184,700 |
1 Mar 2017 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 150,400 |
28 Feb 2017 | MYR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 310,500 |
27 Feb 2017 | MYR | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 397,300 |
24 Feb 2017 | MYR | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 259,800 |
23 Feb 2017 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 332,900 |
22 Feb 2017 | MYR | 1.59 | 1.6 | 1.44 | 1.44 | 1.44 | -0.11 (-7.10%) | 557,800 |
21 Feb 2017 | MYR | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 293,000 |
20 Feb 2017 | MYR | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.1 (+6.90%) | 399,600 |
17 Feb 2017 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 219,000 |
16 Feb 2017 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 94,400 |