Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | MYR | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 146,000 |
15 Jun 2017 | MYR | 0.915 | 0.97 | 0.915 | 0.97 | 0.97 | 0.0 (0.0%) | 102,100 |
14 Jun 2017 | MYR | 0.99 | 0.99 | 0.965 | 0.97 | 0.97 | -0.025 (-2.51%) | 223,800 |
13 Jun 2017 | MYR | 0.945 | 1.03 | 0.945 | 0.995 | 0.995 | +0.05 (+5.29%) | 1,219,500 |
9 Jun 2017 | MYR | 0.945 | 0.945 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 228,500 |
8 Jun 2017 | MYR | 0.93 | 0.95 | 0.92 | 0.945 | 0.945 | +0.01 (+1.07%) | 125,000 |
7 Jun 2017 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 0 |
6 Jun 2017 | MYR | 0.92 | 0.935 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 14,000 |
5 Jun 2017 | MYR | 0.915 | 0.93 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 67,000 |
2 Jun 2017 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 6,000 |
1 Jun 2017 | MYR | 0.935 | 0.935 | 0.915 | 0.93 | 0.93 | +0.02 (+2.20%) | 160,800 |
31 May 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 3,000 |
29 May 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 37,300 |
26 May 2017 | MYR | 0.91 | 0.925 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 61,000 |
25 May 2017 | MYR | 0.915 | 0.92 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 61,700 |
24 May 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 38,000 |
23 May 2017 | MYR | 0.91 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 64,400 |
22 May 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 18,600 |
19 May 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 7,100 |
18 May 2017 | MYR | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 76,900 |
17 May 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 17,500 |
16 May 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 31,300 |
15 May 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 30,000 |
12 May 2017 | MYR | 0.91 | 0.915 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 95,200 |
11 May 2017 | MYR | 0.91 | 0.95 | 0.91 | 0.925 | 0.925 | -0.015 (-1.60%) | 13,200 |
9 May 2017 | MYR | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 206,700 |
8 May 2017 | MYR | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 74,000 |
5 May 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 129,800 |
4 May 2017 | MYR | 0.91 | 0.915 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 8,000 |
3 May 2017 | MYR | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 17,500 |