Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,630,900 |
3 Jul 2017 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,180,400 |
30 Jun 2017 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 355,000 |
29 Jun 2017 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 88,400 |
28 Jun 2017 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 573,400 |
27 Jun 2017 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 0 |
26 Jun 2017 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 502,000 |
22 Jun 2017 | MYR | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,473,400 |
21 Jun 2017 | MYR | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,613,100 |
20 Jun 2017 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 2,006,100 |
19 Jun 2017 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,312,000 |
16 Jun 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,704,600 |
15 Jun 2017 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,715,700 |
14 Jun 2017 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,304,100 |
13 Jun 2017 | MYR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 2,617,700 |
9 Jun 2017 | MYR | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,799,600 |
8 Jun 2017 | MYR | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 5,766,400 |
7 Jun 2017 | MYR | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,988,200 |
6 Jun 2017 | MYR | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,021,200 |
5 Jun 2017 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,074,600 |
2 Jun 2017 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,677,300 |
1 Jun 2017 | MYR | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 621,800 |
31 May 2017 | MYR | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 1,304,700 |
29 May 2017 | MYR | 1.38 | 1.41 | 1.33 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,641,400 |
26 May 2017 | MYR | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -0.09 (-6.08%) | 3,869,600 |
25 May 2017 | MYR | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,089,900 |
24 May 2017 | MYR | 1.46 | 1.52 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,166,100 |
23 May 2017 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 1,813,900 |
22 May 2017 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.06 (+4.17%) | 5,373,600 |