Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 90,200 |
17 Apr 2017 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 33,700 |
14 Apr 2017 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 96,400 |
13 Apr 2017 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 72,000 |
12 Apr 2017 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 137,200 |
11 Apr 2017 | MYR | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 313,600 |
10 Apr 2017 | MYR | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 251,500 |
7 Apr 2017 | MYR | 1.31 | 1.31 | 1.2 | 1.23 | 1.23 | -0.12 (-8.89%) | 183,700 |
6 Apr 2017 | MYR | 1.1 | 1.35 | 1.1 | 1.35 | 1.35 | +0.3 (+28.57%) | 977,300 |
5 Apr 2017 | MYR | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 146,500 |
4 Apr 2017 | MYR | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | +0.125 (+13.23%) | 418,000 |
3 Apr 2017 | MYR | 0.92 | 0.945 | 0.92 | 0.945 | 0.945 | +0.025 (+2.72%) | 92,900 |
31 Mar 2017 | MYR | 0.915 | 0.92 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 26,500 |
30 Mar 2017 | MYR | 0.9 | 0.925 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 82,300 |
29 Mar 2017 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 55,300 |
28 Mar 2017 | MYR | 0.905 | 0.915 | 0.905 | 0.905 | 0.905 | +0.015 (+1.69%) | 12,600 |
27 Mar 2017 | MYR | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 45,300 |
24 Mar 2017 | MYR | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 13,800 |
23 Mar 2017 | MYR | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,700 |
22 Mar 2017 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 9,300 |
21 Mar 2017 | MYR | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 125,200 |
20 Mar 2017 | MYR | 0.915 | 0.915 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 25,000 |
17 Mar 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 51,500 |
16 Mar 2017 | MYR | 0.915 | 0.92 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 31,600 |
15 Mar 2017 | MYR | 0.92 | 0.925 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 66,400 |
14 Mar 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 30,400 |
13 Mar 2017 | MYR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 20,500 |
10 Mar 2017 | MYR | 0.91 | 0.94 | 0.905 | 0.94 | 0.94 | 0.0 (0.0%) | 98,800 |
9 Mar 2017 | MYR | 0.91 | 0.94 | 0.905 | 0.94 | 0.94 | -0.01 (-1.05%) | 42,700 |
8 Mar 2017 | MYR | 0.905 | 0.95 | 0.905 | 0.95 | 0.95 | +0.045 (+4.97%) | 12,000 |