Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | MYR | 1.42 | 1.51 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 4,300,000 |
29 May 2017 | MYR | 1.5 | 1.58 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,110,900 |
26 May 2017 | MYR | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,209,300 |
25 May 2017 | MYR | 1.6 | 1.61 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,259,400 |
24 May 2017 | MYR | 1.61 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 2,143,700 |
23 May 2017 | MYR | 1.64 | 1.67 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,773,100 |
22 May 2017 | MYR | 1.46 | 1.64 | 1.45 | 1.61 | 1.61 | +0.15 (+10.27%) | 4,793,100 |
19 May 2017 | MYR | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 1,676,300 |
18 May 2017 | MYR | 1.35 | 1.55 | 1.34 | 1.51 | 1.51 | +0.12 (+8.63%) | 10,669,000 |
17 May 2017 | MYR | 1.24 | 1.4 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 8,354,000 |
16 May 2017 | MYR | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | +0.1 (+8.77%) | 2,334,600 |
15 May 2017 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 231,700 |
12 May 2017 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 439,600 |
11 May 2017 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 606,700 |
9 May 2017 | MYR | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,388,600 |
8 May 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 551,900 |
5 May 2017 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 438,800 |
4 May 2017 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 988,800 |
3 May 2017 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,911,500 |
2 May 2017 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,733,200 |
28 Apr 2017 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,251,600 |
27 Apr 2017 | MYR | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 3,704,000 |
26 Apr 2017 | MYR | 1.14 | 1.2 | 1.13 | 1.18 | 1.18 | +0.07 (+6.31%) | 4,928,400 |
25 Apr 2017 | MYR | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,896,200 |
24 Apr 2017 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 0 |
21 Apr 2017 | MYR | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,690,500 |
20 Apr 2017 | MYR | 1.04 | 1.13 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 2,900,100 |
19 Apr 2017 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 534,200 |
18 Apr 2017 | MYR | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,639,800 |
17 Apr 2017 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,317,100 |