Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 6.64 | 6.65 | 6.62 | 6.63 | 6.63 | -0.01 (-0.15%) | 66,100 |
23 May 2017 | MYR | 6.64 | 6.65 | 6.62 | 6.64 | 6.64 | 0.0 (0.0%) | 71,500 |
22 May 2017 | MYR | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | -0.01 (-0.15%) | 65,200 |
19 May 2017 | MYR | 6.7 | 6.71 | 6.65 | 6.65 | 6.65 | -0.07 (-1.04%) | 194,700 |
18 May 2017 | MYR | 6.64 | 6.72 | 6.63 | 6.72 | 6.72 | +0.07 (+1.05%) | 44,900 |
17 May 2017 | MYR | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -0.03 (-0.45%) | 157,200 |
16 May 2017 | MYR | 6.7 | 6.7 | 6.68 | 6.68 | 6.68 | -0.02 (-0.30%) | 49,800 |
15 May 2017 | MYR | 6.7 | 6.7 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 17,500 |
12 May 2017 | MYR | 6.71 | 6.71 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 81,400 |
11 May 2017 | MYR | 6.72 | 6.72 | 6.7 | 6.7 | 6.7 | -0.02 (-0.30%) | 147,600 |
9 May 2017 | MYR | 6.81 | 6.81 | 6.72 | 6.72 | 6.72 | +0.01 (+0.15%) | 27,000 |
8 May 2017 | MYR | 6.71 | 6.75 | 6.7 | 6.71 | 6.71 | +0.01 (+0.15%) | 205,800 |
5 May 2017 | MYR | 6.7 | 6.72 | 6.68 | 6.7 | 6.7 | 0.0 (0.0%) | 243,800 |
4 May 2017 | MYR | 6.76 | 6.76 | 6.7 | 6.7 | 6.7 | -0.06 (-0.89%) | 55,700 |
3 May 2017 | MYR | 6.81 | 6.81 | 6.76 | 6.76 | 6.76 | -0.03 (-0.44%) | 19,200 |
2 May 2017 | MYR | 6.77 | 6.79 | 6.76 | 6.79 | 6.79 | +0.01 (+0.15%) | 29,700 |
28 Apr 2017 | MYR | 6.8 | 6.8 | 6.78 | 6.78 | 6.78 | -0.02 (-0.29%) | 20,300 |
27 Apr 2017 | MYR | 6.7 | 6.8 | 6.68 | 6.8 | 6.8 | +0.08 (+1.19%) | 97,700 |
26 Apr 2017 | MYR | 6.74 | 6.74 | 6.71 | 6.72 | 6.72 | -0.01 (-0.15%) | 18,900 |
25 Apr 2017 | MYR | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | +0.11 (+1.66%) | 105,300 |
24 Apr 2017 | MYR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +0.02 (+0.30%) | 0 |
21 Apr 2017 | MYR | 6.62 | 6.64 | 6.6 | 6.6 | 6.6 | -0.03 (-0.45%) | 46,600 |
20 Apr 2017 | MYR | 6.6 | 6.63 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 51,000 |
19 Apr 2017 | MYR | 6.6 | 6.62 | 6.6 | 6.61 | 6.61 | -0.02 (-0.30%) | 266,400 |
18 Apr 2017 | MYR | 6.58 | 6.63 | 6.58 | 6.63 | 6.63 | +0.05 (+0.76%) | 51,600 |
17 Apr 2017 | MYR | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | -0.01 (-0.15%) | 50,500 |
14 Apr 2017 | MYR | 6.6 | 6.6 | 6.59 | 6.59 | 6.59 | -0.01 (-0.15%) | 75,500 |
13 Apr 2017 | MYR | 6.6 | 6.6 | 6.59 | 6.6 | 6.6 | -0.01 (-0.15%) | 48,800 |
12 Apr 2017 | MYR | 6.6 | 6.62 | 6.6 | 6.61 | 6.61 | +0.01 (+0.15%) | 68,000 |
11 Apr 2017 | MYR | 6.59 | 6.62 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 53,200 |