Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | MYR | 3.9 | 3.9 | 3.76 | 3.89 | 3.89 | -0.01 (-0.26%) | 148,200 |
25 May 2017 | MYR | 3.82 | 3.95 | 3.82 | 3.9 | 3.9 | -0.06 (-1.52%) | 60,100 |
24 May 2017 | MYR | 4.01 | 4.02 | 3.86 | 3.96 | 3.96 | -0.05 (-1.25%) | 65,100 |
23 May 2017 | MYR | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | +0.1 (+2.56%) | 418,300 |
22 May 2017 | MYR | 3.8 | 3.97 | 3.8 | 3.91 | 3.91 | +0.11 (+2.89%) | 197,300 |
19 May 2017 | MYR | 3.73 | 3.8 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 109,900 |
18 May 2017 | MYR | 3.67 | 3.75 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 63,800 |
17 May 2017 | MYR | 3.7 | 3.73 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 87,000 |
16 May 2017 | MYR | 3.66 | 3.73 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 25,700 |
15 May 2017 | MYR | 3.72 | 3.73 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 47,200 |
12 May 2017 | MYR | 3.77 | 3.77 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 84,000 |
11 May 2017 | MYR | 3.76 | 3.77 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 37,700 |
9 May 2017 | MYR | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 74,100 |
8 May 2017 | MYR | 3.8 | 3.87 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 124,300 |
5 May 2017 | MYR | 3.61 | 3.8 | 3.61 | 3.8 | 3.8 | +0.23 (+6.44%) | 399,700 |
4 May 2017 | MYR | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 121,600 |
3 May 2017 | MYR | 3.62 | 3.64 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 99,100 |
2 May 2017 | MYR | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 276,500 |
28 Apr 2017 | MYR | 3.62 | 3.68 | 3.6 | 3.6 | 3.6 | -0.02 (-0.55%) | 257,200 |
27 Apr 2017 | MYR | 3.68 | 3.68 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 64,900 |
26 Apr 2017 | MYR | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 50,400 |
25 Apr 2017 | MYR | 3.72 | 3.74 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 105,300 |
24 Apr 2017 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.01 (+0.27%) | 0 |
21 Apr 2017 | MYR | 3.76 | 3.76 | 3.65 | 3.69 | 3.69 | -0.06 (-1.60%) | 78,000 |
20 Apr 2017 | MYR | 3.65 | 3.76 | 3.61 | 3.75 | 3.75 | +0.08 (+2.18%) | 307,000 |
19 Apr 2017 | MYR | 3.62 | 3.67 | 3.5 | 3.67 | 3.67 | +0.06 (+1.66%) | 278,500 |
18 Apr 2017 | MYR | 3.45 | 3.62 | 3.45 | 3.61 | 3.61 | +0.21 (+6.18%) | 627,300 |
17 Apr 2017 | MYR | 3.35 | 3.41 | 3.33 | 3.4 | 3.4 | +0.09 (+2.72%) | 338,000 |
14 Apr 2017 | MYR | 3.3 | 3.31 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 86,100 |
13 Apr 2017 | MYR | 3.37 | 3.39 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 90,600 |