Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | MYR | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 225,500 |
22 Feb 2017 | MYR | 0.92 | 0.94 | 0.915 | 0.94 | 0.94 | +0.04 (+4.44%) | 134,700 |
21 Feb 2017 | MYR | 0.915 | 0.92 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,095,200 |
20 Feb 2017 | MYR | 0.89 | 0.935 | 0.885 | 0.915 | 0.915 | +0.035 (+3.98%) | 833,500 |
17 Feb 2017 | MYR | 0.865 | 0.885 | 0.865 | 0.88 | 0.88 | +0.015 (+1.73%) | 163,000 |
16 Feb 2017 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,200 |
15 Feb 2017 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 46,000 |
14 Feb 2017 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 340,300 |
13 Feb 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
10 Feb 2017 | MYR | 0.87 | 0.88 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 360,500 |
8 Feb 2017 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | +0.01 (+1.16%) | 51,000 |
7 Feb 2017 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 206,000 |
6 Feb 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 4,000 |
3 Feb 2017 | MYR | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 27,000 |
2 Feb 2017 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 140,000 |
31 Jan 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 60,000 |
27 Jan 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
26 Jan 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 331,500 |
25 Jan 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 109,800 |
24 Jan 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 35,000 |
23 Jan 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 109,700 |
20 Jan 2017 | MYR | 0.835 | 0.85 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 169,300 |
19 Jan 2017 | MYR | 0.85 | 0.86 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 81,600 |
18 Jan 2017 | MYR | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 239,000 |
17 Jan 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 207,900 |
16 Jan 2017 | MYR | 0.85 | 0.875 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 34,600 |
13 Jan 2017 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 52,500 |
12 Jan 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 209,500 |
11 Jan 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 67,500 |
10 Jan 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 27,200 |