Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | MYR | 1.6071 | 1.6071 | 1.5857 | 1.5943 | 1.5943 | -0.013 (-0.80%) | 529,666 |
11 Jan 2017 | MYR | 1.59 | 1.6114 | 1.59 | 1.6071 | 1.6071 | +0.017 (+1.08%) | 2,487,800 |
10 Jan 2017 | MYR | 1.5771 | 1.5943 | 1.5643 | 1.59 | 1.59 | +0.013 (+0.82%) | 2,025,333 |
9 Jan 2017 | MYR | 1.5171 | 1.5771 | 1.5171 | 1.5771 | 1.5771 | +0.06 (+3.95%) | 2,268,467 |
6 Jan 2017 | MYR | 1.5171 | 1.5214 | 1.5129 | 1.5171 | 1.5171 | -0.004 (-0.28%) | 831,133 |
5 Jan 2017 | MYR | 1.5171 | 1.5214 | 1.5086 | 1.5214 | 1.5214 | +0.009 (+0.56%) | 955,266 |
4 Jan 2017 | MYR | 1.5129 | 1.5214 | 1.5 | 1.5129 | 1.5129 | +0.009 (+0.57%) | 1,190,467 |
3 Jan 2017 | MYR | 1.5129 | 1.5129 | 1.4914 | 1.5043 | 1.5043 | +0.013 (+0.86%) | 2,610,300 |
2 Jan 2017 | MYR | 1.4914 | 1.4914 | 1.4914 | 1.4914 | 1.4914 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.5043 | 1.5043 | 1.4871 | 1.4914 | 1.4914 | -0.021 (-1.42%) | 3,223,034 |
29 Dec 2016 | MYR | 1.5214 | 1.5214 | 1.5086 | 1.5129 | 1.5129 | -0.009 (-0.56%) | 689,266 |
28 Dec 2016 | MYR | 1.5257 | 1.5386 | 1.5129 | 1.5214 | 1.5214 | 0.0 (0.0%) | 372,400 |
27 Dec 2016 | MYR | 1.56 | 1.56 | 1.5129 | 1.5214 | 1.5214 | -0.043 (-2.74%) | 634,200 |
23 Dec 2016 | MYR | 1.5643 | 1.5771 | 1.5557 | 1.5643 | 1.5643 | -0.013 (-0.81%) | 730,333 |
22 Dec 2016 | MYR | 1.53 | 1.5814 | 1.53 | 1.5771 | 1.5771 | +0.043 (+2.79%) | 852,366 |
21 Dec 2016 | MYR | 1.5 | 1.5343 | 1.5 | 1.5343 | 1.5343 | +0.034 (+2.29%) | 1,218,233 |
20 Dec 2016 | MYR | 1.4957 | 1.5043 | 1.4914 | 1.5 | 1.5 | 0.0 (0.0%) | 318,500 |
19 Dec 2016 | MYR | 1.5086 | 1.5129 | 1.4957 | 1.5 | 1.5 | -0.009 (-0.57%) | 269,966 |
16 Dec 2016 | MYR | 1.4914 | 1.5086 | 1.4871 | 1.5086 | 1.5086 | +0.009 (+0.57%) | 422,333 |
15 Dec 2016 | MYR | 1.4786 | 1.5 | 1.4786 | 1.5 | 1.5 | +0.021 (+1.45%) | 543,666 |
14 Dec 2016 | MYR | 1.4786 | 1.4914 | 1.47 | 1.4786 | 1.4786 | +0.009 (+0.59%) | 285,600 |
13 Dec 2016 | MYR | 1.4443 | 1.47 | 1.4443 | 1.47 | 1.47 | +0.026 (+1.78%) | 758,800 |
9 Dec 2016 | MYR | 1.4357 | 1.4486 | 1.4357 | 1.4443 | 1.4443 | +0.013 (+0.90%) | 205,333 |
8 Dec 2016 | MYR | 1.4229 | 1.4443 | 1.4186 | 1.4314 | 1.4314 | +0.013 (+0.90%) | 670,600 |
7 Dec 2016 | MYR | 1.41 | 1.4314 | 1.3929 | 1.4186 | 1.4186 | +0.013 (+0.92%) | 1,470,700 |
6 Dec 2016 | MYR | 1.4571 | 1.4571 | 1.4014 | 1.4057 | 1.4057 | -0.073 (-4.93%) | 668,500 |
5 Dec 2016 | MYR | 1.4871 | 1.4914 | 1.4614 | 1.4786 | 1.4786 | 0.0 (0.0%) | 108,033 |
2 Dec 2016 | MYR | 1.4657 | 1.4786 | 1.4571 | 1.4786 | 1.4786 | +0.021 (+1.48%) | 215,133 |
1 Dec 2016 | MYR | 1.4914 | 1.4914 | 1.4443 | 1.4571 | 1.4571 | -0.039 (-2.58%) | 709,333 |
30 Nov 2016 | MYR | 1.47 | 1.4957 | 1.47 | 1.4957 | 1.4957 | +0.034 (+2.35%) | 530,600 |