Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 1.0733 | 1.0733 | 1.06 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 542,700 |
6 Jul 2017 | MYR | 1.06 | 1.0733 | 1.06 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 315,450 |
5 Jul 2017 | MYR | 1.06 | 1.06 | 1.0533 | 1.06 | 1.06 | 0.0 (0.0%) | 100,950 |
4 Jul 2017 | MYR | 1.06 | 1.0667 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 45,150 |
3 Jul 2017 | MYR | 1.0733 | 1.0733 | 1.0533 | 1.06 | 1.06 | -0.02 (-1.85%) | 60,450 |
30 Jun 2017 | MYR | 1.06 | 1.08 | 1.0533 | 1.08 | 1.08 | +0.013 (+1.25%) | 343,350 |
29 Jun 2017 | MYR | 1.0667 | 1.0667 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 79,200 |
28 Jun 2017 | MYR | 1.08 | 1.08 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 263,850 |
27 Jun 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.0667 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | 0.0 (0.0%) | 91,500 |
22 Jun 2017 | MYR | 1.06 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 108,000 |
21 Jun 2017 | MYR | 1.0533 | 1.06 | 1.0533 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 101,400 |
20 Jun 2017 | MYR | 1.0733 | 1.08 | 1.0533 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 464,700 |
19 Jun 2017 | MYR | 1.08 | 1.08 | 1.0667 | 1.08 | 1.08 | -0.007 (-0.62%) | 180,300 |
16 Jun 2017 | MYR | 1.08 | 1.0867 | 1.0733 | 1.0867 | 1.0867 | +0.007 (+0.62%) | 159,300 |
15 Jun 2017 | MYR | 1.08 | 1.0867 | 1.08 | 1.08 | 1.08 | -0.007 (-0.62%) | 165,450 |
14 Jun 2017 | MYR | 1.0867 | 1.0867 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 288,450 |
13 Jun 2017 | MYR | 1.08 | 1.0867 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 420,900 |
9 Jun 2017 | MYR | 1.08 | 1.0867 | 1.0733 | 1.0867 | 1.0867 | 0.0 (0.0%) | 262,500 |
8 Jun 2017 | MYR | 1.0867 | 1.0933 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 215,700 |
7 Jun 2017 | MYR | 1.0867 | 1.0867 | 1.0733 | 1.0867 | 1.0867 | 0.0 (0.0%) | 673,500 |
6 Jun 2017 | MYR | 1.0867 | 1.0867 | 1.08 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 350,550 |
5 Jun 2017 | MYR | 1.0933 | 1.0933 | 1.08 | 1.0933 | 1.0933 | 0.0 (0.0%) | 295,350 |
2 Jun 2017 | MYR | 1.1067 | 1.12 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 1,230,000 |
1 Jun 2017 | MYR | 1.1267 | 1.14 | 1.08 | 1.0933 | 1.0933 | -0.013 (-1.21%) | 4,098,300 |
31 May 2017 | MYR | 1.06 | 1.1067 | 1.0533 | 1.1067 | 1.1067 | +0.053 (+5.07%) | 2,688,150 |
29 May 2017 | MYR | 1.06 | 1.0667 | 1.0467 | 1.0533 | 1.0533 | -0.02 (-1.86%) | 671,400 |
26 May 2017 | MYR | 1.0733 | 1.0867 | 1.0667 | 1.0733 | 1.0733 | -0.013 (-1.23%) | 4,081,350 |
25 May 2017 | MYR | 1.0733 | 1.0867 | 1.0733 | 1.0867 | 1.0867 | +0.007 (+0.62%) | 390,600 |