Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 1.703 | 1.7228 | 1.703 | 1.703 | 1.703 | -0.01 (-0.58%) | 431,775 |
6 Jul 2017 | MYR | 1.703 | 1.7129 | 1.703 | 1.7129 | 1.7129 | +0.01 (+0.58%) | 965,055 |
5 Jul 2017 | MYR | 1.7228 | 1.7228 | 1.703 | 1.703 | 1.703 | -0.02 (-1.15%) | 1,594,487 |
4 Jul 2017 | MYR | 1.7129 | 1.7327 | 1.7129 | 1.7228 | 1.7228 | +0.01 (+0.58%) | 970,004 |
3 Jul 2017 | MYR | 1.7129 | 1.7228 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 1,052,319 |
30 Jun 2017 | MYR | 1.7327 | 1.7525 | 1.7129 | 1.7129 | 1.7129 | -0.02 (-1.14%) | 1,782,145 |
29 Jun 2017 | MYR | 1.7129 | 1.7525 | 1.7129 | 1.7327 | 1.7327 | +0.03 (+1.74%) | 1,977,883 |
28 Jun 2017 | MYR | 1.703 | 1.7327 | 1.703 | 1.703 | 1.703 | 0.0 (0.0%) | 963,338 |
27 Jun 2017 | MYR | 1.703 | 1.703 | 1.703 | 1.703 | 1.703 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.703 | 1.703 | 1.703 | 1.703 | 1.703 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.703 | 1.703 | -0.01 (-0.58%) | 620,544 |
22 Jun 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | +0.01 (+0.58%) | 669,832 |
21 Jun 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.703 | 1.703 | -0.01 (-0.58%) | 1,715,384 |
20 Jun 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | +0.03 (+1.76%) | 1,538,533 |
19 Jun 2017 | MYR | 1.703 | 1.7129 | 1.6832 | 1.6832 | 1.6832 | -0.03 (-1.73%) | 1,951,219 |
16 Jun 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | +0.01 (+0.58%) | 819,716 |
15 Jun 2017 | MYR | 1.7228 | 1.7228 | 1.6832 | 1.703 | 1.703 | -0.01 (-0.58%) | 2,256,239 |
14 Jun 2017 | MYR | 1.7426 | 1.7525 | 1.6931 | 1.7129 | 1.7129 | -0.02 (-1.14%) | 3,948,191 |
13 Jun 2017 | MYR | 1.7129 | 1.7723 | 1.7129 | 1.7327 | 1.7327 | +0.04 (+2.34%) | 4,800,732 |
9 Jun 2017 | MYR | 1.6931 | 1.703 | 1.6832 | 1.6931 | 1.6931 | 0.0 (0.0%) | 1,325,120 |
8 Jun 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.6931 | 1.6931 | 0.0 (0.0%) | 2,225,939 |
7 Jun 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 3,056,260 |
6 Jun 2017 | MYR | 1.6931 | 1.703 | 1.6832 | 1.703 | 1.703 | +0.02 (+1.18%) | 3,055,957 |
5 Jun 2017 | MYR | 1.6733 | 1.7129 | 1.6733 | 1.6832 | 1.6832 | +0.02 (+1.19%) | 2,852,240 |
2 Jun 2017 | MYR | 1.6733 | 1.6931 | 1.6535 | 1.6634 | 1.6634 | -0.01 (-0.59%) | 4,326,739 |
1 Jun 2017 | MYR | 1.7129 | 1.7129 | 1.6634 | 1.6733 | 1.6733 | -0.04 (-2.31%) | 5,202,510 |
31 May 2017 | MYR | 1.703 | 1.7228 | 1.6931 | 1.7129 | 1.7129 | 0.0 (0.0%) | 3,408,144 |
29 May 2017 | MYR | 1.7525 | 1.7624 | 1.703 | 1.7129 | 1.7129 | -0.02 (-1.14%) | 3,565,401 |
26 May 2017 | MYR | 1.7822 | 1.7921 | 1.7228 | 1.7327 | 1.7327 | -0.059 (-3.31%) | 9,080,405 |
25 May 2017 | MYR | 1.802 | 1.8119 | 1.7822 | 1.7921 | 1.7921 | 0.0 (0.0%) | 3,941,929 |