Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 97,400 |
5 Jul 2017 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 706,200 |
4 Jul 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 720,500 |
3 Jul 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 31,000 |
30 Jun 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 126,400 |
29 Jun 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 203,600 |
28 Jun 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 314,600 |
27 Jun 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 95,100 |
22 Jun 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 123,700 |
21 Jun 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 519,700 |
20 Jun 2017 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 93,300 |
19 Jun 2017 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,066,000 |
16 Jun 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 130,200 |
15 Jun 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 300,100 |
14 Jun 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 154,200 |
13 Jun 2017 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 236,900 |
9 Jun 2017 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 667,000 |
8 Jun 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 159,100 |
7 Jun 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 293,800 |
6 Jun 2017 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 379,500 |
5 Jun 2017 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 812,900 |
2 Jun 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 85,000 |
1 Jun 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 410,000 |
31 May 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 264,000 |
29 May 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 422,000 |
26 May 2017 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 483,100 |
25 May 2017 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 931,600 |
24 May 2017 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 243,300 |