Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 88,000 |
24 May 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 257,500 |
23 May 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 379,200 |
22 May 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 217,700 |
19 May 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 162,400 |
18 May 2017 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 147,900 |
17 May 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 94,100 |
16 May 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 58,300 |
15 May 2017 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 155,200 |
12 May 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 155,000 |
11 May 2017 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 55,000 |
9 May 2017 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.01 (+2.02%) | 10,000 |
8 May 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 125,000 |
5 May 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 27,500 |
4 May 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 500,800 |
3 May 2017 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 491,000 |
2 May 2017 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 114,400 |
28 Apr 2017 | MYR | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 464,900 |
27 Apr 2017 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 108,100 |
26 Apr 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 74,400 |
25 Apr 2017 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 55,700 |
24 Apr 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 284,000 |
20 Apr 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 77,400 |
19 Apr 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 88,400 |
18 Apr 2017 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 213,400 |
17 Apr 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 68,400 |
14 Apr 2017 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 423,600 |
13 Apr 2017 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 160,300 |
12 Apr 2017 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 1,286,300 |