Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 0.1475 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 3,856,800 |
6 Jul 2017 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 870,800 |
5 Jul 2017 | MYR | 0.1475 | 0.15 | 0.145 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 4,318,800 |
4 Jul 2017 | MYR | 0.1525 | 0.1525 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 2,491,400 |
3 Jul 2017 | MYR | 0.15 | 0.1525 | 0.15 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 2,494,400 |
30 Jun 2017 | MYR | 0.155 | 0.155 | 0.1475 | 0.15 | 0.15 | -0.005 (-3.23%) | 6,651,600 |
29 Jun 2017 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.155 | 0.155 | -0.005 (-3.13%) | 6,256,800 |
28 Jun 2017 | MYR | 0.16 | 0.1625 | 0.1575 | 0.16 | 0.16 | 0.0 (0.0%) | 6,243,200 |
27 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.1575 | 0.1625 | 0.1575 | 0.16 | 0.16 | 0.0 (0.0%) | 44,224,200 |
22 Jun 2017 | MYR | 0.1575 | 0.16 | 0.155 | 0.16 | 0.16 | +0.003 (+1.59%) | 31,658,200 |
21 Jun 2017 | MYR | 0.1475 | 0.1575 | 0.1475 | 0.1575 | 0.1575 | +0.01 (+6.78%) | 38,730,200 |
20 Jun 2017 | MYR | 0.15 | 0.15 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 1,178,400 |
19 Jun 2017 | MYR | 0.155 | 0.155 | 0.1475 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,829,600 |
16 Jun 2017 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.155 | 0.155 | +0.003 (+1.64%) | 24,652,000 |
15 Jun 2017 | MYR | 0.1475 | 0.155 | 0.1475 | 0.1525 | 0.1525 | +0.007 (+5.17%) | 44,430,800 |
14 Jun 2017 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 2,059,600 |
13 Jun 2017 | MYR | 0.1475 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,423,000 |
9 Jun 2017 | MYR | 0.15 | 0.15 | 0.1475 | 0.15 | 0.15 | -0.003 (-1.64%) | 3,930,200 |
8 Jun 2017 | MYR | 0.1525 | 0.1575 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 35,803,400 |
7 Jun 2017 | MYR | 0.1475 | 0.1525 | 0.1475 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 8,063,400 |
6 Jun 2017 | MYR | 0.1525 | 0.1525 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 1,996,800 |
5 Jun 2017 | MYR | 0.1525 | 0.155 | 0.1475 | 0.1525 | 0.1525 | 0.0 (0.0%) | 20,797,600 |
2 Jun 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 18,022,800 |
1 Jun 2017 | MYR | 0.1425 | 0.15 | 0.1425 | 0.15 | 0.15 | +0.007 (+5.26%) | 18,986,400 |
31 May 2017 | MYR | 0.145 | 0.145 | 0.1425 | 0.1425 | 0.1425 | -0.007 (-5%) | 3,713,600 |
29 May 2017 | MYR | 0.15 | 0.15 | 0.1475 | 0.15 | 0.15 | -0.003 (-1.64%) | 3,822,000 |
26 May 2017 | MYR | 0.15 | 0.1575 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 17,832,400 |
25 May 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 2,758,200 |