Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | MYR | 1.68 | 1.72 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 367,500 |
18 May 2017 | MYR | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 537,800 |
17 May 2017 | MYR | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 398,600 |
16 May 2017 | MYR | 1.77 | 1.79 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,227,200 |
15 May 2017 | MYR | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | +0.11 (+6.75%) | 575,000 |
12 May 2017 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 100,000 |
11 May 2017 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 66,700 |
9 May 2017 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 254,000 |
8 May 2017 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 320,900 |
5 May 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | +0.03 (+1.88%) | 171,900 |
4 May 2017 | MYR | 1.62 | 1.68 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 448,100 |
3 May 2017 | MYR | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 296,400 |
2 May 2017 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 165,700 |
28 Apr 2017 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 153,800 |
27 Apr 2017 | MYR | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 77,000 |
26 Apr 2017 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 498,700 |
25 Apr 2017 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 117,500 |
24 Apr 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 0 |
21 Apr 2017 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 54,500 |
20 Apr 2017 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 99,600 |
19 Apr 2017 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 123,000 |
18 Apr 2017 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 242,100 |
17 Apr 2017 | MYR | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 103,700 |
14 Apr 2017 | MYR | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 706,000 |
13 Apr 2017 | MYR | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 848,000 |
12 Apr 2017 | MYR | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 409,400 |
11 Apr 2017 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 108,600 |
10 Apr 2017 | MYR | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 93,100 |
7 Apr 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 149,000 |
6 Apr 2017 | MYR | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 259,400 |