Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 48,000 |
10 Apr 2017 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 70,600 |
7 Apr 2017 | MYR | 0.55 | 0.565 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 43,000 |
6 Apr 2017 | MYR | 0.55 | 0.585 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 331,500 |
5 Apr 2017 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 174,000 |
4 Apr 2017 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 165,300 |
3 Apr 2017 | MYR | 0.56 | 0.575 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 130,000 |
31 Mar 2017 | MYR | 0.575 | 0.575 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 192,100 |
30 Mar 2017 | MYR | 0.57 | 0.57 | 0.545 | 0.555 | 0.555 | -0.015 (-2.63%) | 255,300 |
29 Mar 2017 | MYR | 0.58 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 128,500 |
28 Mar 2017 | MYR | 0.6 | 0.605 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 392,200 |
27 Mar 2017 | MYR | 0.575 | 0.66 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,009,300 |
24 Mar 2017 | MYR | 0.5 | 0.58 | 0.495 | 0.56 | 0.56 | +0.075 (+15.46%) | 1,607,400 |
23 Mar 2017 | MYR | 0.525 | 0.535 | 0.48 | 0.485 | 0.485 | -0.045 (-8.49%) | 387,200 |
22 Mar 2017 | MYR | 0.54 | 0.55 | 0.515 | 0.53 | 0.53 | -0.015 (-2.75%) | 231,000 |
21 Mar 2017 | MYR | 0.545 | 0.59 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 285,800 |
20 Mar 2017 | MYR | 0.575 | 0.575 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 198,700 |
17 Mar 2017 | MYR | 0.575 | 0.6 | 0.555 | 0.57 | 0.57 | -0.01 (-1.72%) | 86,300 |
16 Mar 2017 | MYR | 0.57 | 0.61 | 0.545 | 0.58 | 0.58 | +0.01 (+1.75%) | 425,500 |
15 Mar 2017 | MYR | 0.62 | 0.65 | 0.565 | 0.57 | 0.57 | -0.055 (-8.80%) | 464,000 |
14 Mar 2017 | MYR | 0.635 | 0.65 | 0.625 | 0.625 | 0.625 | -0.03 (-4.58%) | 230,900 |
13 Mar 2017 | MYR | 0.67 | 0.67 | 0.63 | 0.655 | 0.655 | -0.005 (-0.76%) | 260,300 |
10 Mar 2017 | MYR | 0.67 | 0.68 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 347,400 |
9 Mar 2017 | MYR | 0.615 | 0.67 | 0.615 | 0.66 | 0.66 | +0.05 (+8.20%) | 1,224,900 |
8 Mar 2017 | MYR | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | +0.045 (+7.96%) | 822,100 |
7 Mar 2017 | MYR | 0.6 | 0.6 | 0.54 | 0.565 | 0.565 | -0.015 (-2.59%) | 456,300 |
6 Mar 2017 | MYR | 0.555 | 0.615 | 0.555 | 0.58 | 0.58 | +0.035 (+6.42%) | 924,200 |
3 Mar 2017 | MYR | 0.505 | 0.555 | 0.5 | 0.545 | 0.545 | +0.035 (+6.86%) | 747,600 |
2 Mar 2017 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 215,900 |
1 Mar 2017 | MYR | 0.5 | 0.525 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 426,300 |