Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | +0.01 (+0.91%) | 0 |
21 Apr 2017 | MYR | 1.0667 | 1.0762 | 1.0571 | 1.0571 | 1.0571 | -0.01 (-0.90%) | 19,320 |
20 Apr 2017 | MYR | 1.0667 | 1.0762 | 1.0571 | 1.0667 | 1.0667 | +0.01 (+0.91%) | 21,105 |
19 Apr 2017 | MYR | 1.0571 | 1.0571 | 1.0571 | 1.0571 | 1.0571 | -0.019 (-1.77%) | 11,655 |
18 Apr 2017 | MYR | 1.0571 | 1.0762 | 1.0476 | 1.0762 | 1.0762 | +0.019 (+1.81%) | 87,780 |
17 Apr 2017 | MYR | 1.0476 | 1.0571 | 1.0476 | 1.0571 | 1.0571 | 0.0 (0.0%) | 55,230 |
14 Apr 2017 | MYR | 1.0571 | 1.0571 | 1.0381 | 1.0571 | 1.0571 | 0.0 (0.0%) | 54,495 |
13 Apr 2017 | MYR | 1.0952 | 1.0952 | 1.0571 | 1.0571 | 1.0571 | -0.038 (-3.48%) | 60,480 |
12 Apr 2017 | MYR | 1.0476 | 1.0952 | 1.0476 | 1.0952 | 1.0952 | +0.048 (+4.54%) | 113,085 |
11 Apr 2017 | MYR | 1.0667 | 1.0667 | 1.0381 | 1.0476 | 1.0476 | -0.019 (-1.79%) | 62,580 |
10 Apr 2017 | MYR | 1.0857 | 1.0857 | 1.0667 | 1.0667 | 1.0667 | -0.019 (-1.75%) | 81,690 |
7 Apr 2017 | MYR | 1.0667 | 1.1333 | 1.0667 | 1.0857 | 1.0857 | -0.009 (-0.87%) | 79,905 |
6 Apr 2017 | MYR | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 0.0 (0.0%) | 17,220 |
5 Apr 2017 | MYR | 1.1048 | 1.1143 | 1.0952 | 1.0952 | 1.0952 | -0.029 (-2.54%) | 97,230 |
4 Apr 2017 | MYR | 1.1429 | 1.1429 | 1.0952 | 1.1238 | 1.1238 | -0.019 (-1.67%) | 132,405 |
3 Apr 2017 | MYR | 1.1619 | 1.181 | 1.1238 | 1.1429 | 1.1429 | -0.019 (-1.64%) | 150,465 |
31 Mar 2017 | MYR | 1.1524 | 1.1619 | 1.1429 | 1.1619 | 1.1619 | +0.009 (+0.82%) | 81,900 |
30 Mar 2017 | MYR | 1.1714 | 1.1714 | 1.1524 | 1.1524 | 1.1524 | -0.019 (-1.62%) | 38,640 |
29 Mar 2017 | MYR | 1.1429 | 1.2 | 1.1429 | 1.1714 | 1.1714 | +0.057 (+5.12%) | 382,410 |
28 Mar 2017 | MYR | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 0.0 (0.0%) | 0 |
27 Mar 2017 | MYR | 1.1143 | 1.1714 | 1.0952 | 1.1143 | 1.1143 | -0.009 (-0.85%) | 192,885 |
24 Mar 2017 | MYR | 1.1429 | 1.1524 | 1.1238 | 1.1238 | 1.1238 | -0.019 (-1.67%) | 103,005 |
23 Mar 2017 | MYR | 1.1905 | 1.2 | 1.1333 | 1.1429 | 1.1429 | -0.057 (-4.76%) | 198,240 |
22 Mar 2017 | MYR | 1.1619 | 1.2286 | 1.1333 | 1.2 | 1.2 | +0.019 (+1.61%) | 178,815 |
21 Mar 2017 | MYR | 1.1333 | 1.2095 | 1.1238 | 1.181 | 1.181 | +0.048 (+4.21%) | 402,780 |
20 Mar 2017 | MYR | 1.0952 | 1.1333 | 1.0857 | 1.1333 | 1.1333 | +0.057 (+5.31%) | 349,650 |
17 Mar 2017 | MYR | 1.0857 | 1.1048 | 1.0762 | 1.0762 | 1.0762 | +0.009 (+0.89%) | 232,785 |
16 Mar 2017 | MYR | 1.0381 | 1.0857 | 1.0286 | 1.0667 | 1.0667 | +0.038 (+3.70%) | 664,020 |
15 Mar 2017 | MYR | 1 | 1.0476 | 1 | 1.0286 | 1.0286 | +0.076 (+8.00%) | 297,990 |
14 Mar 2017 | MYR | 0.9333 | 1 | 0.9333 | 0.9524 | 0.9524 | +0.019 (+2.05%) | 496,860 |