Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 424,000 |
24 Feb 2017 | MYR | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 96,500 |
23 Feb 2017 | MYR | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 405,300 |
22 Feb 2017 | MYR | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 658,100 |
21 Feb 2017 | MYR | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | +0.07 (+3.59%) | 501,100 |
20 Feb 2017 | MYR | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 194,500 |
17 Feb 2017 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 178,200 |
16 Feb 2017 | MYR | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 347,400 |
15 Feb 2017 | MYR | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 154,700 |
14 Feb 2017 | MYR | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 320,500 |
13 Feb 2017 | MYR | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 544,700 |
10 Feb 2017 | MYR | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 226,200 |
8 Feb 2017 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 882,600 |
7 Feb 2017 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.04 (+2.12%) | 910,200 |
6 Feb 2017 | MYR | 1.81 | 1.96 | 1.81 | 1.89 | 1.89 | +0.08 (+4.42%) | 1,144,900 |
3 Feb 2017 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 966,700 |
2 Feb 2017 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 1,065,100 |
31 Jan 2017 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 256,600 |
27 Jan 2017 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 26,800 |
26 Jan 2017 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 97,700 |
25 Jan 2017 | MYR | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 76,200 |
24 Jan 2017 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 134,800 |
23 Jan 2017 | MYR | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 695,300 |
20 Jan 2017 | MYR | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 467,600 |
19 Jan 2017 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 229,200 |
18 Jan 2017 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 131,800 |
17 Jan 2017 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 128,500 |
16 Jan 2017 | MYR | 1.79 | 1.87 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 1,217,000 |
13 Jan 2017 | MYR | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | +0.07 (+4.09%) | 1,259,900 |
12 Jan 2017 | MYR | 1.7 | 1.79 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,299,200 |