Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2017 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,083,300 |
20 Feb 2017 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 592,700 |
17 Feb 2017 | MYR | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,962,100 |
16 Feb 2017 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,246,100 |
15 Feb 2017 | MYR | 1.01 | 1.07 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 4,650,500 |
14 Feb 2017 | MYR | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,643,500 |
13 Feb 2017 | MYR | 1 | 1.04 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 1,922,200 |
10 Feb 2017 | MYR | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,436,800 |
8 Feb 2017 | MYR | 0.95 | 1.03 | 0.945 | 1.03 | 1.03 | +0.085 (+8.99%) | 11,271,200 |
7 Feb 2017 | MYR | 0.95 | 0.955 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 400,300 |
6 Feb 2017 | MYR | 0.955 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 900,800 |
3 Feb 2017 | MYR | 0.945 | 0.96 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,168,500 |
2 Feb 2017 | MYR | 0.92 | 0.95 | 0.915 | 0.94 | 0.94 | +0.015 (+1.62%) | 867,000 |
31 Jan 2017 | MYR | 0.925 | 0.93 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 115,100 |
27 Jan 2017 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 266,000 |
26 Jan 2017 | MYR | 0.92 | 0.94 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 786,000 |
25 Jan 2017 | MYR | 0.915 | 0.925 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 737,200 |
24 Jan 2017 | MYR | 0.925 | 0.925 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 849,300 |
23 Jan 2017 | MYR | 0.925 | 0.935 | 0.92 | 0.925 | 0.925 | 0.0 (0.0%) | 597,300 |
20 Jan 2017 | MYR | 0.94 | 0.94 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 726,000 |
19 Jan 2017 | MYR | 0.95 | 0.95 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 629,400 |
18 Jan 2017 | MYR | 0.94 | 0.96 | 0.935 | 0.955 | 0.955 | +0.015 (+1.60%) | 724,600 |
17 Jan 2017 | MYR | 0.95 | 0.955 | 0.93 | 0.94 | 0.94 | -0.015 (-1.57%) | 1,666,300 |
16 Jan 2017 | MYR | 0.97 | 0.98 | 0.95 | 0.955 | 0.955 | -0.015 (-1.55%) | 2,731,700 |
13 Jan 2017 | MYR | 0.925 | 0.985 | 0.925 | 0.97 | 0.97 | +0.04 (+4.30%) | 6,902,400 |
12 Jan 2017 | MYR | 0.905 | 0.94 | 0.905 | 0.93 | 0.93 | +0.025 (+2.76%) | 1,353,900 |
11 Jan 2017 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 223,400 |
10 Jan 2017 | MYR | 0.915 | 0.92 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 375,800 |
9 Jan 2017 | MYR | 0.915 | 0.925 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 185,900 |
6 Jan 2017 | MYR | 0.925 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 351,800 |