Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | MYR | 0.9 | 0.9086 | 0.8914 | 0.8914 | 0.8914 | -0.017 (-1.89%) | 542,266 |
19 Jun 2017 | MYR | 0.9257 | 0.9257 | 0.9 | 0.9086 | 0.9086 | -0.026 (-2.75%) | 1,813,117 |
16 Jun 2017 | MYR | 0.9429 | 0.96 | 0.9343 | 0.9343 | 0.9343 | 0.0 (0.0%) | 5,118,751 |
15 Jun 2017 | MYR | 0.9257 | 0.9429 | 0.9171 | 0.9343 | 0.9343 | 0.0 (0.0%) | 1,963,617 |
14 Jun 2017 | MYR | 0.9429 | 0.9429 | 0.9257 | 0.9343 | 0.9343 | -0.009 (-0.91%) | 3,203,900 |
13 Jun 2017 | MYR | 0.9086 | 0.9514 | 0.9086 | 0.9429 | 0.9429 | +0.043 (+4.77%) | 9,419,319 |
9 Jun 2017 | MYR | 0.9086 | 0.9171 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1,695,167 |
8 Jun 2017 | MYR | 0.8914 | 0.9 | 0.8829 | 0.9 | 0.9 | +0.009 (+0.96%) | 1,858,267 |
7 Jun 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | 0.0 (0.0%) | 818,766 |
6 Jun 2017 | MYR | 0.8914 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | 0.0 (0.0%) | 1,512,350 |
5 Jun 2017 | MYR | 0.8743 | 0.8914 | 0.8743 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 1,369,433 |
2 Jun 2017 | MYR | 0.9 | 0.9 | 0.8743 | 0.8829 | 0.8829 | -0.017 (-1.90%) | 2,679,367 |
1 Jun 2017 | MYR | 0.8743 | 0.9086 | 0.8657 | 0.9 | 0.9 | +0.034 (+3.96%) | 4,595,151 |
31 May 2017 | MYR | 0.8571 | 0.8657 | 0.8529 | 0.8657 | 0.8657 | +0.017 (+2.02%) | 4,444,767 |
29 May 2017 | MYR | 0.8357 | 0.8529 | 0.8357 | 0.8486 | 0.8486 | +0.013 (+1.54%) | 2,381,517 |
26 May 2017 | MYR | 0.8357 | 0.84 | 0.8143 | 0.8357 | 0.8357 | -0.017 (-2.02%) | 6,321,818 |
25 May 2017 | MYR | 0.8657 | 0.8657 | 0.8486 | 0.8529 | 0.8529 | -0.013 (-1.48%) | 2,555,234 |
24 May 2017 | MYR | 0.8571 | 0.8743 | 0.8571 | 0.8657 | 0.8657 | +0.013 (+1.50%) | 4,257,751 |
23 May 2017 | MYR | 0.8571 | 0.8657 | 0.84 | 0.8529 | 0.8529 | -0.004 (-0.49%) | 6,083,935 |
22 May 2017 | MYR | 0.8914 | 0.8914 | 0.8529 | 0.8571 | 0.8571 | -0.026 (-2.92%) | 7,936,252 |
19 May 2017 | MYR | 0.8829 | 0.9 | 0.8743 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 4,368,001 |
18 May 2017 | MYR | 0.9 | 0.9 | 0.8743 | 0.8743 | 0.8743 | -0.017 (-1.92%) | 4,307,334 |
17 May 2017 | MYR | 0.9 | 0.9086 | 0.8914 | 0.8914 | 0.8914 | -0.009 (-0.96%) | 1,076,600 |
16 May 2017 | MYR | 0.9171 | 0.9171 | 0.9 | 0.9 | 0.9 | -0.017 (-1.86%) | 1,284,850 |
15 May 2017 | MYR | 0.9171 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | +0.009 (+0.94%) | 707,350 |
12 May 2017 | MYR | 0.9 | 0.9171 | 0.9 | 0.9086 | 0.9086 | +0.009 (+0.96%) | 2,010,867 |
11 May 2017 | MYR | 0.9086 | 0.9086 | 0.9 | 0.9 | 0.9 | -0.009 (-0.95%) | 885,850 |
9 May 2017 | MYR | 0.9086 | 0.9171 | 0.9 | 0.9086 | 0.9086 | 0.0 (0.0%) | 1,929,667 |
8 May 2017 | MYR | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 700,116 |
5 May 2017 | MYR | 0.9171 | 0.9171 | 0.9 | 0.9086 | 0.9086 | -0.009 (-0.93%) | 1,459,033 |