Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 1.75 | 1.7667 | 1.75 | 1.7583 | 1.7583 | +0.008 (+0.47%) | 23,520 |
10 Jan 2017 | MYR | 1.7333 | 1.75 | 1.7333 | 1.75 | 1.75 | +0.008 (+0.48%) | 96,000 |
9 Jan 2017 | MYR | 1.7333 | 1.7667 | 1.7333 | 1.7417 | 1.7417 | +0.008 (+0.48%) | 58,920 |
6 Jan 2017 | MYR | 1.7333 | 1.7417 | 1.725 | 1.7333 | 1.7333 | 0.0 (0.0%) | 203,640 |
5 Jan 2017 | MYR | 1.7333 | 1.7333 | 1.725 | 1.7333 | 1.7333 | 0.0 (0.0%) | 34,080 |
4 Jan 2017 | MYR | 1.7167 | 1.7333 | 1.7083 | 1.7333 | 1.7333 | +0.017 (+0.97%) | 66,240 |
3 Jan 2017 | MYR | 1.7 | 1.7167 | 1.7 | 1.7167 | 1.7167 | +0.008 (+0.49%) | 40,800 |
2 Jan 2017 | MYR | 1.7083 | 1.7083 | 1.7083 | 1.7083 | 1.7083 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 1.7167 | 1.7333 | 1.7083 | 1.7083 | 1.7083 | 0.0 (0.0%) | 55,680 |
29 Dec 2016 | MYR | 1.7 | 1.725 | 1.7 | 1.7083 | 1.7083 | +0.008 (+0.49%) | 105,120 |
28 Dec 2016 | MYR | 1.7083 | 1.7167 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 245,400 |
27 Dec 2016 | MYR | 1.6667 | 1.7083 | 1.6667 | 1.7 | 1.7 | -0.042 (-2.39%) | 1,605,360 |
23 Dec 2016 | MYR | 1.7667 | 1.7667 | 1.7417 | 1.7417 | 1.7417 | -0.025 (-1.42%) | 74,160 |
22 Dec 2016 | MYR | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 0.0 (0.0%) | 0 |
21 Dec 2016 | MYR | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 0.0 (0.0%) | 5,160 |
20 Dec 2016 | MYR | 1.75 | 1.7667 | 1.75 | 1.7667 | 1.7667 | 0.0 (0.0%) | 22,080 |
19 Dec 2016 | MYR | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 0.0 (0.0%) | 0 |
16 Dec 2016 | MYR | 1.7417 | 1.7667 | 1.7417 | 1.7667 | 1.7667 | 0.0 (0.0%) | 13,800 |
15 Dec 2016 | MYR | 1.7667 | 1.775 | 1.7667 | 1.7667 | 1.7667 | -0.008 (-0.47%) | 112,680 |
14 Dec 2016 | MYR | 1.75 | 1.8 | 1.75 | 1.775 | 1.775 | +0.008 (+0.47%) | 313,800 |
13 Dec 2016 | MYR | 1.7583 | 1.7833 | 1.75 | 1.7667 | 1.7667 | +0.008 (+0.48%) | 127,440 |
9 Dec 2016 | MYR | 1.725 | 1.7667 | 1.725 | 1.7583 | 1.7583 | 0.0 (0.0%) | 137,400 |
8 Dec 2016 | MYR | 1.7417 | 1.7667 | 1.7417 | 1.7583 | 1.7583 | +0.017 (+0.95%) | 113,280 |
7 Dec 2016 | MYR | 1.7417 | 1.75 | 1.7417 | 1.7417 | 1.7417 | 0.0 (0.0%) | 873,600 |
6 Dec 2016 | MYR | 1.7417 | 1.7417 | 1.7417 | 1.7417 | 1.7417 | +0.008 (+0.48%) | 600 |
5 Dec 2016 | MYR | 1.7333 | 1.7333 | 1.7167 | 1.7333 | 1.7333 | +0.025 (+1.46%) | 15,120 |
2 Dec 2016 | MYR | 1.75 | 1.775 | 1.7083 | 1.7083 | 1.7083 | -0.025 (-1.44%) | 187,800 |
1 Dec 2016 | MYR | 1.7333 | 1.7333 | 1.7333 | 1.7333 | 1.7333 | 0.0 (0.0%) | 8,160 |
30 Nov 2016 | MYR | 1.75 | 1.75 | 1.725 | 1.7333 | 1.7333 | -0.017 (-0.95%) | 115,920 |
29 Nov 2016 | MYR | 1.7417 | 1.75 | 1.7417 | 1.75 | 1.75 | +0.008 (+0.48%) | 106,080 |