Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2017 | MYR | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,001,300 |
3 Apr 2017 | MYR | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 2,398,100 |
31 Mar 2017 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 987,000 |
30 Mar 2017 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 936,700 |
29 Mar 2017 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 795,500 |
28 Mar 2017 | MYR | 1 | 1.02 | 0.995 | 1 | 1 | +0.01 (+1.01%) | 1,495,700 |
27 Mar 2017 | MYR | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,884,900 |
24 Mar 2017 | MYR | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 5,644,300 |
23 Mar 2017 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 766,600 |
22 Mar 2017 | MYR | 1.07 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 7,594,700 |
21 Mar 2017 | MYR | 1.05 | 1.14 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 19,959,500 |
20 Mar 2017 | MYR | 0.995 | 1.03 | 0.995 | 1.03 | 1.03 | +0.05 (+5.10%) | 3,143,000 |
17 Mar 2017 | MYR | 0.975 | 0.985 | 0.965 | 0.98 | 0.98 | +0.01 (+1.03%) | 3,553,800 |
16 Mar 2017 | MYR | 0.955 | 1.02 | 0.955 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,423,800 |
15 Mar 2017 | MYR | 0.955 | 0.96 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 742,300 |
14 Mar 2017 | MYR | 0.955 | 0.96 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 551,600 |
13 Mar 2017 | MYR | 0.95 | 0.97 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 800,100 |
10 Mar 2017 | MYR | 0.95 | 0.96 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 1,026,800 |
9 Mar 2017 | MYR | 0.945 | 0.955 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 533,300 |
8 Mar 2017 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 629,100 |
7 Mar 2017 | MYR | 0.93 | 0.975 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 2,100,600 |
6 Mar 2017 | MYR | 0.925 | 0.945 | 0.925 | 0.94 | 0.94 | +0.015 (+1.62%) | 1,586,600 |
3 Mar 2017 | MYR | 0.935 | 0.94 | 0.925 | 0.925 | 0.925 | -0.015 (-1.60%) | 748,200 |
2 Mar 2017 | MYR | 0.94 | 0.945 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 735,400 |
1 Mar 2017 | MYR | 0.915 | 0.935 | 0.915 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,020,900 |
28 Feb 2017 | MYR | 0.935 | 0.935 | 0.905 | 0.91 | 0.91 | -0.05 (-5.21%) | 3,897,500 |
27 Feb 2017 | MYR | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 991,200 |
24 Feb 2017 | MYR | 1.01 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 1,107,100 |
23 Feb 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 775,900 |
22 Feb 2017 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,193,800 |