Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2017 | MYR | 1.072 | 1.072 | 1.056 | 1.056 | 1.056 | -0.016 (-1.49%) | 814,625 |
19 Jan 2017 | MYR | 1.064 | 1.072 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 1,647,875 |
18 Jan 2017 | MYR | 1.064 | 1.072 | 1.056 | 1.072 | 1.072 | +0.008 (+0.75%) | 1,090,375 |
17 Jan 2017 | MYR | 1.072 | 1.08 | 1.064 | 1.064 | 1.064 | 0.0 (0.0%) | 3,788,875 |
16 Jan 2017 | MYR | 1.064 | 1.064 | 1.032 | 1.064 | 1.064 | +0.008 (+0.76%) | 2,099,000 |
13 Jan 2017 | MYR | 1.08 | 1.08 | 1.048 | 1.056 | 1.056 | -0.024 (-2.22%) | 2,005,875 |
12 Jan 2017 | MYR | 1.088 | 1.088 | 1.056 | 1.08 | 1.08 | -0.008 (-0.74%) | 840,125 |
11 Jan 2017 | MYR | 1.032 | 1.088 | 1.024 | 1.088 | 1.088 | +0.064 (+6.25%) | 6,283,125 |
10 Jan 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 7,137,750 |
9 Jan 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.024 | 1.024 | -0.008 (-0.78%) | 4,091,125 |
6 Jan 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.032 | 1.032 | +0.016 (+1.57%) | 4,013,500 |
5 Jan 2017 | MYR | 1.016 | 1.032 | 1.008 | 1.016 | 1.016 | +0.008 (+0.79%) | 1,283,000 |
4 Jan 2017 | MYR | 1.024 | 1.032 | 1.008 | 1.008 | 1.008 | -0.008 (-0.79%) | 2,206,125 |
3 Jan 2017 | MYR | 1.024 | 1.024 | 1.008 | 1.016 | 1.016 | -0.016 (-1.55%) | 378,500 |
2 Jan 2017 | MYR | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.024 | 1.032 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 1,483,750 |
29 Dec 2016 | MYR | 1.024 | 1.032 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 1,668,375 |
28 Dec 2016 | MYR | 1.016 | 1.032 | 1.016 | 1.032 | 1.032 | +0.016 (+1.57%) | 1,641,250 |
27 Dec 2016 | MYR | 1.032 | 1.032 | 1.016 | 1.016 | 1.016 | -0.016 (-1.55%) | 263,500 |
23 Dec 2016 | MYR | 1.032 | 1.032 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 83,000 |
22 Dec 2016 | MYR | 1.04 | 1.048 | 1.032 | 1.032 | 1.032 | -0.008 (-0.77%) | 2,406,250 |
21 Dec 2016 | MYR | 1.04 | 1.048 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 2,372,750 |
20 Dec 2016 | MYR | 1.04 | 1.048 | 1.032 | 1.04 | 1.04 | +0.008 (+0.78%) | 1,802,875 |
19 Dec 2016 | MYR | 1.032 | 1.04 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 501,625 |
16 Dec 2016 | MYR | 1.04 | 1.048 | 1.032 | 1.032 | 1.032 | -0.008 (-0.77%) | 200,250 |
15 Dec 2016 | MYR | 1.04 | 1.056 | 1.032 | 1.04 | 1.04 | +0.008 (+0.78%) | 1,303,250 |
14 Dec 2016 | MYR | 1.032 | 1.048 | 1.032 | 1.032 | 1.032 | -0.008 (-0.77%) | 184,375 |
13 Dec 2016 | MYR | 1.032 | 1.048 | 1.024 | 1.04 | 1.04 | +0.008 (+0.78%) | 1,077,625 |
9 Dec 2016 | MYR | 1.032 | 1.056 | 1.016 | 1.032 | 1.032 | +0.008 (+0.78%) | 753,625 |
8 Dec 2016 | MYR | 1.032 | 1.032 | 1.016 | 1.024 | 1.024 | -0.008 (-0.78%) | 467,750 |