Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | MYR | 0.8857 | 0.8857 | 0.8571 | 0.8786 | 0.8786 | -0.007 (-0.80%) | 1,494,220 |
13 Feb 2017 | MYR | 0.8286 | 0.8857 | 0.8286 | 0.8857 | 0.8857 | +0.064 (+7.83%) | 2,464,420 |
10 Feb 2017 | MYR | 0.8214 | 0.8357 | 0.8214 | 0.8214 | 0.8214 | 0.0 (0.0%) | 944,440 |
8 Feb 2017 | MYR | 0.8286 | 0.8286 | 0.8214 | 0.8214 | 0.8214 | -0.007 (-0.87%) | 489,860 |
7 Feb 2017 | MYR | 0.8429 | 0.8429 | 0.8214 | 0.8286 | 0.8286 | -0.014 (-1.70%) | 452,340 |
6 Feb 2017 | MYR | 0.8571 | 0.8571 | 0.8357 | 0.8429 | 0.8429 | +0.007 (+0.86%) | 1,573,180 |
3 Feb 2017 | MYR | 0.7929 | 0.8357 | 0.7929 | 0.8357 | 0.8357 | +0.043 (+5.40%) | 2,281,440 |
2 Feb 2017 | MYR | 0.7857 | 0.8 | 0.7714 | 0.7929 | 0.7929 | +0.014 (+1.84%) | 1,529,500 |
31 Jan 2017 | MYR | 0.7786 | 0.7786 | 0.7714 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 379,960 |
27 Jan 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | 0.0 (0.0%) | 719,460 |
26 Jan 2017 | MYR | 0.7714 | 0.7929 | 0.7714 | 0.7857 | 0.7857 | +0.014 (+1.85%) | 1,459,500 |
25 Jan 2017 | MYR | 0.7429 | 0.7786 | 0.7429 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 1,269,800 |
24 Jan 2017 | MYR | 0.7571 | 0.7643 | 0.7357 | 0.75 | 0.75 | -0.007 (-0.94%) | 1,080,940 |
23 Jan 2017 | MYR | 0.7643 | 0.7714 | 0.75 | 0.7571 | 0.7571 | -0.007 (-0.94%) | 642,040 |
20 Jan 2017 | MYR | 0.7786 | 0.7857 | 0.7571 | 0.7643 | 0.7643 | -0.014 (-1.84%) | 331,940 |
19 Jan 2017 | MYR | 0.75 | 0.7857 | 0.7429 | 0.7786 | 0.7786 | +0.036 (+4.81%) | 2,478,980 |
18 Jan 2017 | MYR | 0.7429 | 0.75 | 0.7429 | 0.7429 | 0.7429 | 0.0 (0.0%) | 445,480 |
17 Jan 2017 | MYR | 0.75 | 0.7643 | 0.7286 | 0.7429 | 0.7429 | -0.007 (-0.95%) | 1,261,820 |
16 Jan 2017 | MYR | 0.7571 | 0.7714 | 0.75 | 0.75 | 0.75 | -0.007 (-0.94%) | 488,040 |
13 Jan 2017 | MYR | 0.7643 | 0.7714 | 0.7571 | 0.7571 | 0.7571 | -0.007 (-0.94%) | 542,080 |
12 Jan 2017 | MYR | 0.7714 | 0.7929 | 0.7643 | 0.7643 | 0.7643 | -0.007 (-0.92%) | 1,426,320 |
11 Jan 2017 | MYR | 0.7786 | 0.7786 | 0.7643 | 0.7714 | 0.7714 | -0.007 (-0.92%) | 1,416,520 |
10 Jan 2017 | MYR | 0.75 | 0.7786 | 0.75 | 0.7786 | 0.7786 | +0.029 (+3.81%) | 2,238,740 |
9 Jan 2017 | MYR | 0.7214 | 0.75 | 0.7214 | 0.75 | 0.75 | +0.029 (+3.96%) | 2,194,360 |
6 Jan 2017 | MYR | 0.7357 | 0.7357 | 0.7214 | 0.7214 | 0.7214 | -0.014 (-1.94%) | 617,540 |
5 Jan 2017 | MYR | 0.7143 | 0.7429 | 0.7143 | 0.7357 | 0.7357 | +0.021 (+3.00%) | 2,236,500 |
4 Jan 2017 | MYR | 0.7107 | 0.7214 | 0.7071 | 0.7143 | 0.7143 | +0.007 (+1.02%) | 1,438,080 |
3 Jan 2017 | MYR | 0.7036 | 0.7107 | 0.7 | 0.7071 | 0.7071 | +0.004 (+0.50%) | 564,900 |
2 Jan 2017 | MYR | 0.7036 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.7 | 0.7036 | 0.6964 | 0.7036 | 0.7036 | +0.004 (+0.51%) | 233,100 |