Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 162,800 |
6 Jan 2017 | MYR | 0.85 | 0.86 | 0.835 | 0.86 | 0.86 | +0.01 (+1.18%) | 352,200 |
5 Jan 2017 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 672,300 |
4 Jan 2017 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 49,000 |
3 Jan 2017 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 28,200 |
2 Jan 2017 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 78,000 |
29 Dec 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 55,500 |
28 Dec 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 10,000 |
27 Dec 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 30,100 |
23 Dec 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 2,000 |
22 Dec 2016 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 33,800 |
21 Dec 2016 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
20 Dec 2016 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 112,000 |
19 Dec 2016 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 49,000 |
16 Dec 2016 | MYR | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 95,700 |
15 Dec 2016 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,000 |
14 Dec 2016 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 247,900 |
13 Dec 2016 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 104,300 |
9 Dec 2016 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 25,000 |
8 Dec 2016 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.01 (+1.17%) | 75,000 |
7 Dec 2016 | MYR | 0.84 | 0.855 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 206,600 |
6 Dec 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
5 Dec 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 55,400 |
2 Dec 2016 | MYR | 0.835 | 0.845 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 78,300 |
1 Dec 2016 | MYR | 0.83 | 0.835 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 53,000 |
30 Nov 2016 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 74,000 |
29 Nov 2016 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | +0.02 (+2.47%) | 111,000 |
28 Nov 2016 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 280,000 |
25 Nov 2016 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 71,800 |