Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 5,000 |
29 Jun 2017 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 26,100 |
28 Jun 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 31,300 |
27 Jun 2017 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.05 (+2.94%) | 0 |
23 Jun 2017 | MYR | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 12,700 |
22 Jun 2017 | MYR | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 2,200 |
21 Jun 2017 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 20,500 |
20 Jun 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 110,400 |
19 Jun 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 40,900 |
16 Jun 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 109,300 |
15 Jun 2017 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 17,100 |
14 Jun 2017 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 49,900 |
13 Jun 2017 | MYR | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 96,600 |
9 Jun 2017 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 96,600 |
8 Jun 2017 | MYR | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | +0.06 (+3.47%) | 602,700 |
7 Jun 2017 | MYR | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 222,600 |
6 Jun 2017 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 124,900 |
5 Jun 2017 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 121,000 |
2 Jun 2017 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
1 Jun 2017 | MYR | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 26,000 |
31 May 2017 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 119,900 |
29 May 2017 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 160,700 |
26 May 2017 | MYR | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 305,800 |
25 May 2017 | MYR | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 191,700 |
24 May 2017 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 193,700 |
23 May 2017 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 48,400 |
22 May 2017 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 48,900 |
19 May 2017 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 24,600 |
18 May 2017 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 27,000 |