Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | MYR | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 55,400 |
29 May 2017 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 88,000 |
26 May 2017 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 416,000 |
25 May 2017 | MYR | 0.94 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 299,300 |
24 May 2017 | MYR | 0.945 | 0.945 | 0.915 | 0.935 | 0.935 | -0.035 (-3.61%) | 587,500 |
23 May 2017 | MYR | 0.985 | 0.985 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 481,400 |
22 May 2017 | MYR | 0.995 | 0.995 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 308,300 |
19 May 2017 | MYR | 0.985 | 1 | 0.985 | 0.985 | 0.985 | +0.005 (+0.51%) | 132,000 |
18 May 2017 | MYR | 0.985 | 0.985 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 50,000 |
17 May 2017 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 60,800 |
16 May 2017 | MYR | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 408,900 |
15 May 2017 | MYR | 0.98 | 0.995 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 155,100 |
12 May 2017 | MYR | 0.98 | 0.985 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 115,800 |
11 May 2017 | MYR | 0.97 | 0.98 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 276,700 |
9 May 2017 | MYR | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 404,300 |
8 May 2017 | MYR | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 646,700 |
5 May 2017 | MYR | 0.98 | 0.995 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 153,600 |
4 May 2017 | MYR | 0.99 | 0.995 | 0.975 | 0.99 | 0.99 | 0.0 (0.0%) | 407,200 |
3 May 2017 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 372,000 |
2 May 2017 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 380,400 |
28 Apr 2017 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 103,600 |
27 Apr 2017 | MYR | 1 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 107,200 |
26 Apr 2017 | MYR | 1 | 1 | 0.995 | 1 | 1 | +0.01 (+1.01%) | 42,000 |
25 Apr 2017 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 514,000 |
24 Apr 2017 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 608,400 |
20 Apr 2017 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 419,600 |
19 Apr 2017 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 840,400 |
18 Apr 2017 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 870,500 |
17 Apr 2017 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 455,600 |