Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | MYR | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 809,100 |
2 Jun 2017 | MYR | 0.93 | 0.935 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 156,600 |
1 Jun 2017 | MYR | 0.955 | 0.955 | 0.915 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,484,700 |
31 May 2017 | MYR | 0.905 | 0.95 | 0.89 | 0.95 | 0.95 | +0.015 (+1.60%) | 2,942,600 |
29 May 2017 | MYR | 0.93 | 0.94 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 816,700 |
26 May 2017 | MYR | 0.945 | 0.95 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 954,700 |
25 May 2017 | MYR | 0.975 | 0.975 | 0.94 | 0.945 | 0.945 | -0.03 (-3.08%) | 965,200 |
24 May 2017 | MYR | 0.955 | 0.985 | 0.95 | 0.975 | 0.975 | +0.02 (+2.09%) | 4,931,000 |
23 May 2017 | MYR | 0.955 | 0.955 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 844,800 |
22 May 2017 | MYR | 0.96 | 0.96 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,401,000 |
19 May 2017 | MYR | 0.94 | 0.96 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,463,900 |
18 May 2017 | MYR | 0.935 | 0.94 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 849,700 |
17 May 2017 | MYR | 0.945 | 0.945 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 1,306,400 |
16 May 2017 | MYR | 0.96 | 0.965 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 3,014,700 |
15 May 2017 | MYR | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.03 (+3.26%) | 6,912,100 |
12 May 2017 | MYR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.025 (+2.79%) | 2,669,900 |
11 May 2017 | MYR | 0.9 | 0.91 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 977,100 |
9 May 2017 | MYR | 0.895 | 0.905 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 1,312,200 |
8 May 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | +0.01 (+1.13%) | 3,991,500 |
5 May 2017 | MYR | 0.885 | 0.9 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 918,900 |
4 May 2017 | MYR | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 834,300 |
3 May 2017 | MYR | 0.9 | 0.91 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,669,900 |
2 May 2017 | MYR | 0.905 | 0.905 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 824,200 |
28 Apr 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 601,300 |
27 Apr 2017 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,275,500 |
26 Apr 2017 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | +0.01 (+1.11%) | 3,314,400 |
25 Apr 2017 | MYR | 0.905 | 0.915 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 3,489,300 |
24 Apr 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.905 | 0.93 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 4,066,400 |
20 Apr 2017 | MYR | 0.89 | 0.905 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,915,200 |