Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 1.0733 | 1.0867 | 1.0733 | 1.08 | 1.08 | -0.007 (-0.62%) | 343,950 |
23 May 2017 | MYR | 1.08 | 1.0867 | 1.0733 | 1.0867 | 1.0867 | 0.0 (0.0%) | 353,550 |
22 May 2017 | MYR | 1.08 | 1.0933 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 524,400 |
19 May 2017 | MYR | 1.0867 | 1.0933 | 1.08 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 130,500 |
18 May 2017 | MYR | 1.08 | 1.0933 | 1.08 | 1.0933 | 1.0933 | -0.007 (-0.61%) | 490,800 |
17 May 2017 | MYR | 1.0867 | 1.1 | 1.08 | 1.1 | 1.1 | +0.013 (+1.22%) | 1,466,700 |
16 May 2017 | MYR | 1.06 | 1.0867 | 1.06 | 1.0867 | 1.0867 | +0.02 (+1.87%) | 5,125,650 |
15 May 2017 | MYR | 1.0667 | 1.08 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 639,450 |
12 May 2017 | MYR | 1.0667 | 1.08 | 1.06 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 645,750 |
11 May 2017 | MYR | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,450,050 |
9 May 2017 | MYR | 1.0667 | 1.0667 | 1.04 | 1.06 | 1.06 | -0.007 (-0.63%) | 1,242,450 |
8 May 2017 | MYR | 1.0733 | 1.0733 | 1.0533 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 848,400 |
5 May 2017 | MYR | 1.0733 | 1.08 | 1.06 | 1.0733 | 1.0733 | 0.0 (0.0%) | 557,250 |
4 May 2017 | MYR | 1.0733 | 1.08 | 1.0533 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 1,420,500 |
3 May 2017 | MYR | 1.08 | 1.0933 | 1.0667 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 1,898,400 |
2 May 2017 | MYR | 1.0467 | 1.1067 | 1.0467 | 1.08 | 1.08 | +0.033 (+3.18%) | 5,434,500 |
28 Apr 2017 | MYR | 1.0333 | 1.0533 | 1.0333 | 1.0467 | 1.0467 | +0.007 (+0.64%) | 3,172,050 |
27 Apr 2017 | MYR | 1.04 | 1.04 | 1.0267 | 1.04 | 1.04 | -0.007 (-0.64%) | 428,550 |
26 Apr 2017 | MYR | 1.04 | 1.0467 | 1.0333 | 1.0467 | 1.0467 | +0.007 (+0.64%) | 651,150 |
25 Apr 2017 | MYR | 1.0333 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 956,700 |
24 Apr 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1.02 | 1.0267 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 1,413,000 |
20 Apr 2017 | MYR | 1.02 | 1.0267 | 1.0133 | 1.02 | 1.02 | -0.033 (-3.16%) | 1,235,850 |
19 Apr 2017 | MYR | 1.06 | 1.06 | 1.0467 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 1,522,350 |
18 Apr 2017 | MYR | 1.0667 | 1.0667 | 1.0467 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 1,823,850 |
17 Apr 2017 | MYR | 1.08 | 1.08 | 1.0467 | 1.06 | 1.06 | -0.013 (-1.24%) | 1,434,900 |
14 Apr 2017 | MYR | 1.08 | 1.08 | 1.0733 | 1.0733 | 1.0733 | 0.0 (0.0%) | 851,850 |
13 Apr 2017 | MYR | 1.08 | 1.0933 | 1.0733 | 1.0733 | 1.0733 | -0.02 (-1.83%) | 2,052,600 |
12 Apr 2017 | MYR | 1.08 | 1.0933 | 1.0733 | 1.0933 | 1.0933 | +0.013 (+1.23%) | 766,950 |
11 Apr 2017 | MYR | 1.0733 | 1.0933 | 1.0733 | 1.08 | 1.08 | +0.007 (+0.62%) | 1,529,550 |