Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | MYR | 0.7531 | 0.7676 | 0.7531 | 0.7676 | 0.7676 | +0.019 (+2.58%) | 662,339 |
2 Feb 2017 | MYR | 0.7386 | 0.7483 | 0.7338 | 0.7483 | 0.7483 | +0.015 (+1.98%) | 346,964 |
31 Jan 2017 | MYR | 0.729 | 0.7338 | 0.729 | 0.7338 | 0.7338 | +0.005 (+0.66%) | 62,349 |
27 Jan 2017 | MYR | 0.729 | 0.7338 | 0.729 | 0.729 | 0.729 | 0.0 (0.0%) | 105,435 |
26 Jan 2017 | MYR | 0.729 | 0.7338 | 0.729 | 0.729 | 0.729 | 0.0 (0.0%) | 126,460 |
25 Jan 2017 | MYR | 0.7193 | 0.729 | 0.7193 | 0.729 | 0.729 | 0.0 (0.0%) | 310,714 |
24 Jan 2017 | MYR | 0.729 | 0.7338 | 0.7241 | 0.729 | 0.729 | +0.005 (+0.68%) | 229,617 |
23 Jan 2017 | MYR | 0.7193 | 0.7241 | 0.7193 | 0.7241 | 0.7241 | 0.0 (0.0%) | 139,510 |
20 Jan 2017 | MYR | 0.7193 | 0.7241 | 0.7145 | 0.7241 | 0.7241 | +0.01 (+1.34%) | 33,246 |
19 Jan 2017 | MYR | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | -0.005 (-0.67%) | 12,428 |
18 Jan 2017 | MYR | 0.7145 | 0.7193 | 0.7097 | 0.7193 | 0.7193 | +0.005 (+0.67%) | 45,467 |
17 Jan 2017 | MYR | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | -0.01 (-1.33%) | 115,999 |
16 Jan 2017 | MYR | 0.7145 | 0.7241 | 0.7145 | 0.7241 | 0.7241 | +0.005 (+0.67%) | 17,607 |
13 Jan 2017 | MYR | 0.7145 | 0.7193 | 0.7145 | 0.7193 | 0.7193 | +0.005 (+0.67%) | 15,535 |
12 Jan 2017 | MYR | 0.7145 | 0.7193 | 0.7145 | 0.7145 | 0.7145 | 0.0 (0.0%) | 99,946 |
11 Jan 2017 | MYR | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.0 (0.0%) | 26,721 |
10 Jan 2017 | MYR | 0.7193 | 0.7193 | 0.7097 | 0.7145 | 0.7145 | 0.0 (0.0%) | 88,035 |
9 Jan 2017 | MYR | 0.7145 | 0.7145 | 0.7048 | 0.7145 | 0.7145 | 0.0 (0.0%) | 47,124 |
6 Jan 2017 | MYR | 0.7145 | 0.7193 | 0.7145 | 0.7145 | 0.7145 | 0.0 (0.0%) | 76,021 |
5 Jan 2017 | MYR | 0.7145 | 0.7145 | 0.7097 | 0.7145 | 0.7145 | +0.005 (+0.68%) | 46,607 |
4 Jan 2017 | MYR | 0.729 | 0.729 | 0.7048 | 0.7097 | 0.7097 | +0.01 (+1.39%) | 109,164 |
3 Jan 2017 | MYR | 0.6903 | 0.7 | 0.6903 | 0.7 | 0.7 | 0.0 (0.0%) | 12,428 |
2 Jan 2017 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.7 | 0.7048 | 0.6952 | 0.7 | 0.7 | -0.01 (-1.37%) | 86,792 |
29 Dec 2016 | MYR | 0.7145 | 0.7145 | 0.7048 | 0.7097 | 0.7097 | +0.015 (+2.09%) | 19,678 |
28 Dec 2016 | MYR | 0.7 | 0.7 | 0.6952 | 0.6952 | 0.6952 | -0.01 (-1.36%) | 87,828 |
27 Dec 2016 | MYR | 0.7048 | 0.7048 | 0.7048 | 0.7048 | 0.7048 | -0.005 (-0.69%) | 4,246 |
23 Dec 2016 | MYR | 0.7145 | 0.7145 | 0.7097 | 0.7097 | 0.7097 | +0.005 (+0.70%) | 31,071 |
22 Dec 2016 | MYR | 0.7048 | 0.7048 | 0.7048 | 0.7048 | 0.7048 | -0.015 (-2.02%) | 45,882 |
21 Dec 2016 | MYR | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.0 (0.0%) | 2,071 |