Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 450,500 |
5 Jun 2017 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 563,200 |
2 Jun 2017 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 269,000 |
1 Jun 2017 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 201,000 |
31 May 2017 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 101,100 |
29 May 2017 | MYR | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 237,500 |
26 May 2017 | MYR | 0.56 | 0.575 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 236,300 |
25 May 2017 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 44,200 |
24 May 2017 | MYR | 0.56 | 0.585 | 0.54 | 0.565 | 0.565 | +0.015 (+2.73%) | 515,400 |
23 May 2017 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 306,500 |
22 May 2017 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 419,600 |
19 May 2017 | MYR | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | +0.02 (+3.88%) | 325,500 |
18 May 2017 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 357,800 |
17 May 2017 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 172,800 |
16 May 2017 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 543,400 |
15 May 2017 | MYR | 0.535 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 1,216,200 |
12 May 2017 | MYR | 0.535 | 0.545 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 948,700 |
11 May 2017 | MYR | 0.555 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 515,600 |
9 May 2017 | MYR | 0.565 | 0.565 | 0.515 | 0.55 | 0.55 | -0.015 (-2.65%) | 792,400 |
8 May 2017 | MYR | 0.6 | 0.6 | 0.555 | 0.565 | 0.565 | -0.03 (-5.04%) | 2,657,900 |
5 May 2017 | MYR | 0.5 | 0.705 | 0.5 | 0.595 | 0.595 | +0.19 (+46.91%) | 15,485,200 |
4 May 2017 | MYR | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 340,100 |
3 May 2017 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 337,400 |
2 May 2017 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 40,000 |
28 Apr 2017 | MYR | 0.385 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 68,700 |
27 Apr 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,800 |
26 Apr 2017 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 66,300 |
25 Apr 2017 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 20,000 |
24 Apr 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 4,400 |