Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 156,200 |
2 May 2017 | MYR | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 294,500 |
28 Apr 2017 | MYR | 1 | 1.08 | 0.995 | 1.03 | 1.03 | 0.0 (0.0%) | 2,623,600 |
27 Apr 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 282,800 |
26 Apr 2017 | MYR | 1.05 | 1.06 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,416,500 |
25 Apr 2017 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 746,100 |
24 Apr 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 0 |
21 Apr 2017 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 336,800 |
20 Apr 2017 | MYR | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,505,300 |
19 Apr 2017 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 723,500 |
18 Apr 2017 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 645,100 |
17 Apr 2017 | MYR | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 350,400 |
14 Apr 2017 | MYR | 1.07 | 1.17 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 2,645,400 |
13 Apr 2017 | MYR | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,130,900 |
12 Apr 2017 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,485,400 |
11 Apr 2017 | MYR | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 735,000 |
10 Apr 2017 | MYR | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,179,700 |
7 Apr 2017 | MYR | 1.07 | 1.15 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 4,279,900 |
6 Apr 2017 | MYR | 0.945 | 1.24 | 0.945 | 1.04 | 1.04 | +0.095 (+10.05%) | 14,459,900 |
5 Apr 2017 | MYR | 0.955 | 0.96 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 286,000 |
4 Apr 2017 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 116,000 |
3 Apr 2017 | MYR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 270,100 |
31 Mar 2017 | MYR | 0.97 | 0.97 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 294,100 |
30 Mar 2017 | MYR | 0.935 | 0.97 | 0.935 | 0.965 | 0.965 | +0.025 (+2.66%) | 1,069,900 |
29 Mar 2017 | MYR | 0.94 | 0.955 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 460,000 |
28 Mar 2017 | MYR | 0.96 | 0.97 | 0.94 | 0.945 | 0.945 | -0.015 (-1.56%) | 1,221,500 |
27 Mar 2017 | MYR | 0.905 | 0.965 | 0.905 | 0.96 | 0.96 | +0.055 (+6.08%) | 1,997,500 |
24 Mar 2017 | MYR | 0.925 | 0.925 | 0.88 | 0.905 | 0.905 | +0.03 (+3.43%) | 945,400 |
23 Mar 2017 | MYR | 0.87 | 0.89 | 0.87 | 0.875 | 0.875 | +0.015 (+1.74%) | 274,300 |
22 Mar 2017 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 146,400 |