Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 68,200 |
3 Jul 2017 | MYR | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 100,600 |
30 Jun 2017 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 119,000 |
29 Jun 2017 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 130,800 |
28 Jun 2017 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 168,300 |
27 Jun 2017 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 0 |
26 Jun 2017 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 155,200 |
22 Jun 2017 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 53,900 |
21 Jun 2017 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 57,700 |
20 Jun 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 123,900 |
19 Jun 2017 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 86,600 |
16 Jun 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 39,200 |
15 Jun 2017 | MYR | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 54,400 |
14 Jun 2017 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 138,300 |
13 Jun 2017 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 203,400 |
9 Jun 2017 | MYR | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 231,700 |
8 Jun 2017 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 106,400 |
7 Jun 2017 | MYR | 1.56 | 1.63 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 238,600 |
6 Jun 2017 | MYR | 1.6 | 1.61 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 630,100 |
5 Jun 2017 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 302,200 |
2 Jun 2017 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 101,300 |
1 Jun 2017 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 51,600 |
31 May 2017 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 336,300 |
29 May 2017 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 86,600 |
26 May 2017 | MYR | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 506,000 |
25 May 2017 | MYR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 134,700 |
24 May 2017 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 240,100 |
23 May 2017 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 208,000 |
22 May 2017 | MYR | 1.71 | 1.74 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 327,200 |