Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | MYR | 0.7167 | 0.72 | 0.7033 | 0.7133 | 0.7133 | 0.0 (0.0%) | 1,564,800 |
3 Jul 2017 | MYR | 0.7067 | 0.7267 | 0.7067 | 0.7133 | 0.7133 | +0.017 (+2.38%) | 4,469,100 |
30 Jun 2017 | MYR | 0.69 | 0.7067 | 0.6833 | 0.6967 | 0.6967 | +0.007 (+0.97%) | 3,576,300 |
29 Jun 2017 | MYR | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.04 (+6.15%) | 6,460,500 |
28 Jun 2017 | MYR | 0.6667 | 0.6667 | 0.6467 | 0.65 | 0.65 | -0.003 (-0.51%) | 708,900 |
27 Jun 2017 | MYR | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.6533 | 0.6567 | 0.65 | 0.6533 | 0.6533 | 0.0 (0.0%) | 462,900 |
22 Jun 2017 | MYR | 0.6533 | 0.66 | 0.6533 | 0.6533 | 0.6533 | -0.003 (-0.52%) | 615,000 |
21 Jun 2017 | MYR | 0.6533 | 0.66 | 0.65 | 0.6567 | 0.6567 | +0.003 (+0.52%) | 1,532,100 |
20 Jun 2017 | MYR | 0.6467 | 0.6633 | 0.6467 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 1,927,200 |
19 Jun 2017 | MYR | 0.66 | 0.66 | 0.6433 | 0.65 | 0.65 | -0.013 (-2.01%) | 1,998,900 |
16 Jun 2017 | MYR | 0.6567 | 0.68 | 0.6567 | 0.6633 | 0.6633 | +0.01 (+1.53%) | 6,288,900 |
15 Jun 2017 | MYR | 0.6167 | 0.66 | 0.6167 | 0.6533 | 0.6533 | +0.033 (+5.37%) | 10,951,200 |
14 Jun 2017 | MYR | 0.6233 | 0.6233 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,402,500 |
13 Jun 2017 | MYR | 0.6033 | 0.6267 | 0.6033 | 0.62 | 0.62 | +0.02 (+3.33%) | 3,951,300 |
9 Jun 2017 | MYR | 0.5967 | 0.6033 | 0.5967 | 0.6 | 0.6 | +0.003 (+0.55%) | 1,552,500 |
8 Jun 2017 | MYR | 0.5967 | 0.5967 | 0.59 | 0.5967 | 0.5967 | +0.003 (+0.57%) | 664,800 |
7 Jun 2017 | MYR | 0.5967 | 0.6 | 0.59 | 0.5933 | 0.5933 | +0.007 (+1.12%) | 2,240,100 |
6 Jun 2017 | MYR | 0.5767 | 0.59 | 0.5667 | 0.5867 | 0.5867 | +0.02 (+3.53%) | 1,939,200 |
5 Jun 2017 | MYR | 0.57 | 0.57 | 0.5633 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 368,700 |
2 Jun 2017 | MYR | 0.5767 | 0.5767 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 500,400 |
1 Jun 2017 | MYR | 0.5567 | 0.57 | 0.5567 | 0.57 | 0.57 | +0.01 (+1.79%) | 324,300 |
31 May 2017 | MYR | 0.5567 | 0.5633 | 0.5567 | 0.56 | 0.56 | -0.007 (-1.18%) | 286,500 |
29 May 2017 | MYR | 0.5667 | 0.5767 | 0.5667 | 0.5667 | 0.5667 | 0.0 (0.0%) | 349,200 |
26 May 2017 | MYR | 0.5833 | 0.5833 | 0.5667 | 0.5667 | 0.5667 | -0.017 (-2.85%) | 1,800,600 |
25 May 2017 | MYR | 0.5767 | 0.5833 | 0.5767 | 0.5833 | 0.5833 | +0.007 (+1.14%) | 299,700 |
24 May 2017 | MYR | 0.5767 | 0.5867 | 0.5733 | 0.5767 | 0.5767 | 0.0 (0.0%) | 738,300 |
23 May 2017 | MYR | 0.5833 | 0.59 | 0.5733 | 0.5767 | 0.5767 | -0.01 (-1.70%) | 1,311,000 |
22 May 2017 | MYR | 0.59 | 0.5933 | 0.5867 | 0.5867 | 0.5867 | 0.0 (0.0%) | 885,900 |