Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 328,600 |
5 Jul 2017 | MYR | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 368,200 |
4 Jul 2017 | MYR | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 447,700 |
3 Jul 2017 | MYR | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 868,000 |
30 Jun 2017 | MYR | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 449,900 |
29 Jun 2017 | MYR | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 558,500 |
28 Jun 2017 | MYR | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | -0.14 (-7.04%) | 742,900 |
27 Jun 2017 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | +0.01 (+0.51%) | 0 |
23 Jun 2017 | MYR | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 1,415,400 |
22 Jun 2017 | MYR | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 771,600 |
21 Jun 2017 | MYR | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 2,233,100 |
20 Jun 2017 | MYR | 2 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,900,300 |
19 Jun 2017 | MYR | 2.01 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 2,161,700 |
16 Jun 2017 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,451,800 |
15 Jun 2017 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,512,700 |
14 Jun 2017 | MYR | 1.99 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 3,335,300 |
13 Jun 2017 | MYR | 2 | 2.01 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 734,600 |
9 Jun 2017 | MYR | 1.99 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 970,700 |
8 Jun 2017 | MYR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 747,300 |
7 Jun 2017 | MYR | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,090,300 |
6 Jun 2017 | MYR | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 840,100 |
5 Jun 2017 | MYR | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,322,900 |
2 Jun 2017 | MYR | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,926,600 |
1 Jun 2017 | MYR | 1.99 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 960,100 |
31 May 2017 | MYR | 2 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 798,200 |
29 May 2017 | MYR | 2.04 | 2.05 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 2,502,600 |
26 May 2017 | MYR | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | +0.04 (+1.98%) | 1,397,500 |
25 May 2017 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 588,800 |
24 May 2017 | MYR | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 1,197,900 |