Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 163,400 |
5 Jun 2017 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 398,300 |
2 Jun 2017 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 338,500 |
1 Jun 2017 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 492,800 |
31 May 2017 | MYR | 0.475 | 0.49 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 898,400 |
29 May 2017 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 242,000 |
26 May 2017 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 400,000 |
25 May 2017 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 226,600 |
24 May 2017 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 304,300 |
23 May 2017 | MYR | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 398,300 |
22 May 2017 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 165,300 |
19 May 2017 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 188,000 |
18 May 2017 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 555,800 |
17 May 2017 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 300,800 |
16 May 2017 | MYR | 0.52 | 0.525 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 308,000 |
15 May 2017 | MYR | 0.52 | 0.525 | 0.49 | 0.515 | 0.515 | -0.005 (-0.96%) | 990,000 |
12 May 2017 | MYR | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 3,068,200 |
11 May 2017 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 187,700 |
9 May 2017 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 553,800 |
8 May 2017 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 641,100 |
5 May 2017 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 129,100 |
4 May 2017 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 264,200 |
3 May 2017 | MYR | 0.48 | 0.51 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 526,300 |
2 May 2017 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 230,000 |
28 Apr 2017 | MYR | 0.49 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 409,300 |
27 Apr 2017 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 196,900 |
26 Apr 2017 | MYR | 0.5 | 0.505 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 197,400 |
25 Apr 2017 | MYR | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 544,300 |
24 Apr 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 735,900 |