Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 707,000 |
6 Jul 2017 | MYR | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,888,300 |
5 Jul 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 304,000 |
4 Jul 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 857,700 |
3 Jul 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 607,100 |
30 Jun 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 194,500 |
29 Jun 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 260,800 |
28 Jun 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,121,400 |
27 Jun 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,758,500 |
22 Jun 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 571,500 |
21 Jun 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 607,900 |
20 Jun 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 605,500 |
19 Jun 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 401,000 |
16 Jun 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,667,000 |
15 Jun 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 747,200 |
14 Jun 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,098,200 |
13 Jun 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 565,300 |
9 Jun 2017 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 747,900 |
8 Jun 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,092,700 |
7 Jun 2017 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 585,400 |
6 Jun 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 670,000 |
5 Jun 2017 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 284,700 |
2 Jun 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,531,500 |
1 Jun 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 832,200 |
31 May 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,234,600 |
29 May 2017 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 2,010,700 |
26 May 2017 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 4,190,500 |
25 May 2017 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,407,100 |