Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | MYR | 0.835 | 0.89 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 444,900 |
20 Mar 2017 | MYR | 0.83 | 0.855 | 0.83 | 0.84 | 0.84 | +0.015 (+1.82%) | 120,500 |
17 Mar 2017 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 86,000 |
16 Mar 2017 | MYR | 0.81 | 0.835 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 684,300 |
15 Mar 2017 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,467,200 |
14 Mar 2017 | MYR | 0.805 | 0.83 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 330,600 |
13 Mar 2017 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 245,000 |
10 Mar 2017 | MYR | 0.795 | 0.82 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 408,600 |
9 Mar 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 289,400 |
8 Mar 2017 | MYR | 0.795 | 0.82 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 211,600 |
7 Mar 2017 | MYR | 0.8 | 0.82 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 164,100 |
6 Mar 2017 | MYR | 0.79 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 262,400 |
3 Mar 2017 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 257,000 |
2 Mar 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
1 Mar 2017 | MYR | 0.855 | 0.855 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 83,200 |
28 Feb 2017 | MYR | 0.8 | 0.835 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 134,300 |
27 Feb 2017 | MYR | 0.775 | 0.84 | 0.775 | 0.84 | 0.84 | +0.04 (+5%) | 138,400 |
24 Feb 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
23 Feb 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
22 Feb 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 268,200 |
21 Feb 2017 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 375,000 |
20 Feb 2017 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 252,100 |
17 Feb 2017 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | -0.015 (-1.84%) | 255,000 |
16 Feb 2017 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
15 Feb 2017 | MYR | 0.8 | 0.83 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 322,100 |
14 Feb 2017 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 243,000 |
13 Feb 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 3,000 |
10 Feb 2017 | MYR | 0.77 | 0.805 | 0.77 | 0.805 | 0.805 | -0.015 (-1.83%) | 2,200 |
8 Feb 2017 | MYR | 0.78 | 0.82 | 0.775 | 0.82 | 0.82 | -0.01 (-1.20%) | 7,100 |
7 Feb 2017 | MYR | 0.785 | 0.83 | 0.77 | 0.83 | 0.83 | +0.045 (+5.73%) | 25,800 |