Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | MYR | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,637,300 |
18 May 2017 | MYR | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 4,687,700 |
17 May 2017 | MYR | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | +0.07 (+5.19%) | 8,677,900 |
16 May 2017 | MYR | 1.31 | 1.38 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 8,995,100 |
15 May 2017 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 3,294,300 |
12 May 2017 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,780,700 |
11 May 2017 | MYR | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 4,254,900 |
9 May 2017 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,755,600 |
8 May 2017 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,067,100 |
5 May 2017 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,215,200 |
4 May 2017 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,246,000 |
3 May 2017 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 4,271,000 |
2 May 2017 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 2,203,100 |
28 Apr 2017 | MYR | 1.26 | 1.3 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 16,550,200 |
27 Apr 2017 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 2,192,400 |
26 Apr 2017 | MYR | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,482,600 |
25 Apr 2017 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,080,800 |
24 Apr 2017 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 0 |
21 Apr 2017 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,360,200 |
20 Apr 2017 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,939,900 |
19 Apr 2017 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,581,300 |
18 Apr 2017 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,002,200 |
17 Apr 2017 | MYR | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,656,600 |
14 Apr 2017 | MYR | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,915,300 |
13 Apr 2017 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 260,300 |
12 Apr 2017 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 538,800 |
11 Apr 2017 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 787,200 |
10 Apr 2017 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 501,100 |
7 Apr 2017 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 646,100 |
6 Apr 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,595,800 |