Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 638,000 |
24 May 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 80,500 |
23 May 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 449,100 |
22 May 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 562,000 |
19 May 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,360,900 |
18 May 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 349,300 |
17 May 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 363,700 |
16 May 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 641,100 |
15 May 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 590,000 |
12 May 2017 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 841,300 |
11 May 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,345,600 |
9 May 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 3,690,600 |
8 May 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,202,500 |
5 May 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 552,500 |
4 May 2017 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 427,900 |
3 May 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 670,400 |
2 May 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 379,000 |
28 Apr 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 121,000 |
27 Apr 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 542,800 |
26 Apr 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 261,200 |
25 Apr 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 311,900 |
24 Apr 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 55,000 |
20 Apr 2017 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 401,100 |
19 Apr 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,014,900 |
18 Apr 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 906,400 |
17 Apr 2017 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 880,600 |
14 Apr 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,017,000 |
13 Apr 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,735,000 |
12 Apr 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 725,500 |