Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | MYR | 0.6975 | 0.7075 | 0.6975 | 0.6975 | 0.6975 | +0.003 (+0.36%) | 5,776,800 |
26 May 2017 | MYR | 0.73 | 0.7325 | 0.675 | 0.695 | 0.695 | -0.035 (-4.79%) | 20,644,400 |
25 May 2017 | MYR | 0.745 | 0.75 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 6,694,000 |
24 May 2017 | MYR | 0.765 | 0.77 | 0.74 | 0.745 | 0.745 | -0.013 (-1.65%) | 9,569,200 |
23 May 2017 | MYR | 0.765 | 0.775 | 0.755 | 0.7575 | 0.7575 | -0.003 (-0.33%) | 4,932,800 |
22 May 2017 | MYR | 0.7625 | 0.77 | 0.7525 | 0.76 | 0.76 | -0.003 (-0.33%) | 2,449,600 |
19 May 2017 | MYR | 0.7525 | 0.77 | 0.7525 | 0.7625 | 0.7625 | +0.018 (+2.35%) | 5,890,800 |
18 May 2017 | MYR | 0.755 | 0.7625 | 0.7425 | 0.745 | 0.745 | -0.018 (-2.30%) | 5,343,200 |
17 May 2017 | MYR | 0.75 | 0.7675 | 0.75 | 0.7625 | 0.7625 | +0.022 (+3.04%) | 7,825,600 |
16 May 2017 | MYR | 0.7125 | 0.7425 | 0.7125 | 0.74 | 0.74 | +0.035 (+4.96%) | 12,794,000 |
15 May 2017 | MYR | 0.715 | 0.7175 | 0.705 | 0.705 | 0.705 | -0.007 (-1.05%) | 3,604,800 |
12 May 2017 | MYR | 0.7075 | 0.72 | 0.7075 | 0.7125 | 0.7125 | +0.005 (+0.71%) | 5,027,600 |
11 May 2017 | MYR | 0.7125 | 0.72 | 0.7075 | 0.7075 | 0.7075 | 0.0 (0.0%) | 6,206,400 |
9 May 2017 | MYR | 0.72 | 0.72 | 0.7025 | 0.7075 | 0.7075 | -0.01 (-1.39%) | 7,006,000 |
8 May 2017 | MYR | 0.7225 | 0.73 | 0.71 | 0.7175 | 0.7175 | 0.0 (0.0%) | 9,424,000 |
5 May 2017 | MYR | 0.7075 | 0.735 | 0.7075 | 0.7175 | 0.7175 | +0.01 (+1.41%) | 12,160,400 |
4 May 2017 | MYR | 0.7375 | 0.7375 | 0.6825 | 0.7075 | 0.7075 | -0.035 (-4.71%) | 21,702,800 |
3 May 2017 | MYR | 0.78 | 0.82 | 0.725 | 0.7425 | 0.7425 | -0.02 (-2.62%) | 27,432,400 |
2 May 2017 | MYR | 0.725 | 0.7625 | 0.7175 | 0.7625 | 0.7625 | +0.05 (+7.02%) | 24,475,600 |
28 Apr 2017 | MYR | 0.67 | 0.72 | 0.67 | 0.7125 | 0.7125 | +0.043 (+6.34%) | 21,930,400 |
27 Apr 2017 | MYR | 0.675 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 5,816,800 |
26 Apr 2017 | MYR | 0.6675 | 0.6875 | 0.665 | 0.67 | 0.67 | +0.013 (+1.90%) | 15,682,400 |
25 Apr 2017 | MYR | 0.635 | 0.6575 | 0.635 | 0.6575 | 0.6575 | +0.043 (+6.91%) | 13,036,400 |
24 Apr 2017 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.6 | 0.62 | 0.6 | 0.615 | 0.615 | +0.02 (+3.36%) | 10,263,200 |
20 Apr 2017 | MYR | 0.57 | 0.595 | 0.5625 | 0.595 | 0.595 | +0.028 (+4.85%) | 6,218,000 |
19 Apr 2017 | MYR | 0.57 | 0.57 | 0.5625 | 0.5675 | 0.5675 | +0.003 (+0.44%) | 2,012,800 |
18 Apr 2017 | MYR | 0.5675 | 0.57 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,796,000 |
17 Apr 2017 | MYR | 0.5525 | 0.575 | 0.5525 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,817,600 |
14 Apr 2017 | MYR | 0.555 | 0.5575 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 4,489,200 |