Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | MYR | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 794,000 |
15 Jun 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 638,900 |
14 Jun 2017 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 775,200 |
13 Jun 2017 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 778,100 |
9 Jun 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 833,600 |
8 Jun 2017 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 395,500 |
7 Jun 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 405,000 |
6 Jun 2017 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,669,900 |
5 Jun 2017 | MYR | 0.34 | 0.355 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,274,800 |
2 Jun 2017 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,185,300 |
1 Jun 2017 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 3,952,800 |
31 May 2017 | MYR | 0.33 | 0.345 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,617,800 |
29 May 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 986,600 |
26 May 2017 | MYR | 0.38 | 0.38 | 0.345 | 0.35 | 0.35 | -0.03 (-7.89%) | 3,286,600 |
25 May 2017 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,701,500 |
24 May 2017 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,887,000 |
23 May 2017 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,104,800 |
22 May 2017 | MYR | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 4,973,300 |
19 May 2017 | MYR | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 2,854,700 |
18 May 2017 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,538,500 |
17 May 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 2,117,500 |
16 May 2017 | MYR | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 11,724,900 |
15 May 2017 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,598,300 |
12 May 2017 | MYR | 0.375 | 0.4 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 6,401,100 |
11 May 2017 | MYR | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 4,833,000 |
9 May 2017 | MYR | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 4,511,800 |
8 May 2017 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 6,270,900 |
5 May 2017 | MYR | 0.395 | 0.435 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 30,203,000 |
4 May 2017 | MYR | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 11,350,300 |
3 May 2017 | MYR | 0.365 | 0.415 | 0.355 | 0.39 | 0.39 | +0.03 (+8.33%) | 47,950,700 |