Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | MYR | 0.655 | 0.655 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 158,800 |
2 Jun 2017 | MYR | 0.635 | 0.65 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 85,000 |
1 Jun 2017 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 309,800 |
31 May 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 47,000 |
29 May 2017 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 303,300 |
26 May 2017 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 93,800 |
25 May 2017 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.005 (+0.75%) | 79,800 |
24 May 2017 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 97,000 |
23 May 2017 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 227,200 |
22 May 2017 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.005 (+0.74%) | 73,000 |
19 May 2017 | MYR | 0.665 | 0.68 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 292,000 |
18 May 2017 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 271,300 |
17 May 2017 | MYR | 0.685 | 0.685 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 95,200 |
16 May 2017 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 80,000 |
15 May 2017 | MYR | 0.695 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 54,000 |
12 May 2017 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 291,800 |
11 May 2017 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.025 (+3.70%) | 615,800 |
9 May 2017 | MYR | 0.665 | 0.68 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 313,900 |
8 May 2017 | MYR | 0.675 | 0.685 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 202,500 |
5 May 2017 | MYR | 0.66 | 0.685 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 727,300 |
4 May 2017 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 321,200 |
3 May 2017 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 559,800 |
2 May 2017 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 352,600 |
28 Apr 2017 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 316,500 |
27 Apr 2017 | MYR | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,245,000 |
26 Apr 2017 | MYR | 0.75 | 0.755 | 0.695 | 0.71 | 0.71 | -0.03 (-4.05%) | 3,173,700 |
25 Apr 2017 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 170,500 |
24 Apr 2017 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 258,400 |
20 Apr 2017 | MYR | 0.725 | 0.735 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 528,600 |