Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | MYR | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,315,200 |
10 Mar 2017 | MYR | 0.47 | 0.495 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 8,620,200 |
9 Mar 2017 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,749,000 |
8 Mar 2017 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 264,700 |
7 Mar 2017 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 103,100 |
6 Mar 2017 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 110,900 |
3 Mar 2017 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 222,500 |
2 Mar 2017 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,037,700 |
1 Mar 2017 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 440,000 |
28 Feb 2017 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,312,700 |
27 Feb 2017 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 867,200 |
24 Feb 2017 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,123,600 |
23 Feb 2017 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,361,300 |
22 Feb 2017 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 453,200 |
21 Feb 2017 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 911,600 |
20 Feb 2017 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 973,400 |
17 Feb 2017 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,655,000 |
16 Feb 2017 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,007,700 |
15 Feb 2017 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,449,900 |
14 Feb 2017 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.03 (+6.90%) | 7,046,200 |
13 Feb 2017 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,134,500 |
10 Feb 2017 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 677,900 |
8 Feb 2017 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 288,300 |
7 Feb 2017 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 635,800 |
6 Feb 2017 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 335,700 |
3 Feb 2017 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 102,600 |
2 Feb 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 130,000 |
31 Jan 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 10,000 |
27 Jan 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 97,600 |
26 Jan 2017 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 194,900 |