Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | MYR | 0.975 | 0.975 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 250,900 |
13 Jun 2017 | MYR | 0.975 | 0.975 | 0.96 | 0.975 | 0.975 | 0.0 (0.0%) | 191,000 |
9 Jun 2017 | MYR | 0.97 | 0.99 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 266,900 |
8 Jun 2017 | MYR | 0.965 | 0.98 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 91,900 |
7 Jun 2017 | MYR | 0.96 | 0.985 | 0.955 | 0.965 | 0.965 | -0.005 (-0.52%) | 184,800 |
6 Jun 2017 | MYR | 0.985 | 0.985 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 138,500 |
5 Jun 2017 | MYR | 0.995 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 197,400 |
2 Jun 2017 | MYR | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.04 (+4.21%) | 228,100 |
1 Jun 2017 | MYR | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 188,600 |
31 May 2017 | MYR | 0.95 | 0.965 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 473,300 |
29 May 2017 | MYR | 0.99 | 0.995 | 0.945 | 0.95 | 0.95 | -0.045 (-4.52%) | 781,800 |
26 May 2017 | MYR | 1 | 1.02 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 873,400 |
25 May 2017 | MYR | 1.05 | 1.05 | 0.99 | 0.995 | 0.995 | -0.055 (-5.24%) | 1,523,200 |
24 May 2017 | MYR | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 641,200 |
23 May 2017 | MYR | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,429,700 |
22 May 2017 | MYR | 0.99 | 1.06 | 0.985 | 1.06 | 1.06 | +0.075 (+7.61%) | 1,860,100 |
19 May 2017 | MYR | 0.97 | 0.985 | 0.965 | 0.985 | 0.985 | +0.02 (+2.07%) | 633,500 |
18 May 2017 | MYR | 0.97 | 0.975 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 344,700 |
17 May 2017 | MYR | 0.975 | 0.985 | 0.955 | 0.96 | 0.96 | -0.01 (-1.03%) | 427,400 |
16 May 2017 | MYR | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.025 (-2.51%) | 1,094,700 |
15 May 2017 | MYR | 0.965 | 1 | 0.965 | 0.995 | 0.995 | +0.035 (+3.65%) | 1,363,600 |
12 May 2017 | MYR | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | +0.005 (+0.52%) | 1,030,700 |
11 May 2017 | MYR | 0.95 | 0.965 | 0.95 | 0.955 | 0.955 | +0.01 (+1.06%) | 2,299,000 |
9 May 2017 | MYR | 0.885 | 0.95 | 0.88 | 0.945 | 0.945 | +0.07 (+8.00%) | 3,576,900 |
8 May 2017 | MYR | 0.855 | 0.875 | 0.855 | 0.875 | 0.875 | +0.02 (+2.34%) | 1,308,000 |
5 May 2017 | MYR | 0.835 | 0.855 | 0.83 | 0.855 | 0.855 | +0.015 (+1.79%) | 355,900 |
4 May 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 223,800 |
3 May 2017 | MYR | 0.865 | 0.865 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 427,300 |
2 May 2017 | MYR | 0.865 | 0.875 | 0.86 | 0.865 | 0.865 | +0.01 (+1.17%) | 473,600 |
28 Apr 2017 | MYR | 0.83 | 0.865 | 0.83 | 0.855 | 0.855 | +0.025 (+3.01%) | 827,700 |