Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 6.62 | 6.62 | 6.6 | 6.6 | 6.6 | -0.03 (-0.45%) | 38,000 |
6 Jul 2017 | MYR | 6.63 | 6.65 | 6.61 | 6.63 | 6.63 | 0.0 (0.0%) | 25,200 |
5 Jul 2017 | MYR | 6.61 | 6.66 | 6.61 | 6.63 | 6.63 | +0.01 (+0.15%) | 64,100 |
4 Jul 2017 | MYR | 6.63 | 6.66 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 73,500 |
3 Jul 2017 | MYR | 6.64 | 6.67 | 6.62 | 6.62 | 6.62 | -0.05 (-0.75%) | 14,800 |
30 Jun 2017 | MYR | 6.65 | 6.67 | 6.63 | 6.67 | 6.67 | 0.0 (0.0%) | 32,600 |
29 Jun 2017 | MYR | 6.6 | 6.67 | 6.6 | 6.67 | 6.67 | 0.0 (0.0%) | 15,400 |
28 Jun 2017 | MYR | 6.6 | 6.67 | 6.55 | 6.67 | 6.67 | -0.01 (-0.15%) | 15,200 |
27 Jun 2017 | MYR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 41,000 |
22 Jun 2017 | MYR | 6.73 | 6.79 | 6.66 | 6.68 | 6.68 | +0.02 (+0.30%) | 167,200 |
21 Jun 2017 | MYR | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -0.01 (-0.15%) | 138,200 |
20 Jun 2017 | MYR | 6.7 | 6.7 | 6.67 | 6.67 | 6.67 | -0.01 (-0.15%) | 485,400 |
19 Jun 2017 | MYR | 6.79 | 6.79 | 6.66 | 6.68 | 6.68 | +0.02 (+0.30%) | 221,800 |
16 Jun 2017 | MYR | 6.68 | 6.69 | 6.66 | 6.66 | 6.66 | -0.02 (-0.30%) | 68,700 |
15 Jun 2017 | MYR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.05 (+0.75%) | 5,300 |
14 Jun 2017 | MYR | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | +0.02 (+0.30%) | 3,000 |
13 Jun 2017 | MYR | 6.64 | 6.65 | 6.6 | 6.61 | 6.61 | +0.01 (+0.15%) | 109,800 |
9 Jun 2017 | MYR | 6.62 | 6.64 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 791,700 |
8 Jun 2017 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 679,300 |
7 Jun 2017 | MYR | 6.6 | 6.62 | 6.6 | 6.6 | 6.6 | -0.01 (-0.15%) | 647,200 |
6 Jun 2017 | MYR | 6.63 | 6.63 | 6.59 | 6.61 | 6.61 | +0.01 (+0.15%) | 131,800 |
5 Jun 2017 | MYR | 6.68 | 6.68 | 6.58 | 6.6 | 6.6 | -0.06 (-0.90%) | 174,000 |
2 Jun 2017 | MYR | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -0.01 (-0.15%) | 51,400 |
1 Jun 2017 | MYR | 6.65 | 6.67 | 6.64 | 6.67 | 6.67 | 0.0 (0.0%) | 123,900 |
31 May 2017 | MYR | 6.65 | 6.69 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 136,300 |
29 May 2017 | MYR | 6.64 | 6.7 | 6.64 | 6.69 | 6.69 | +0.04 (+0.60%) | 165,100 |
26 May 2017 | MYR | 6.67 | 6.68 | 6.65 | 6.65 | 6.65 | -0.02 (-0.30%) | 57,800 |
25 May 2017 | MYR | 6.66 | 6.7 | 6.63 | 6.67 | 6.67 | +0.04 (+0.60%) | 120,900 |