Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | MYR | 0.5833 | 0.59 | 0.5767 | 0.5867 | 0.5867 | +0.003 (+0.58%) | 967,800 |
18 May 2017 | MYR | 0.5933 | 0.5933 | 0.5767 | 0.5833 | 0.5833 | -0.013 (-2.25%) | 2,108,400 |
17 May 2017 | MYR | 0.5967 | 0.6033 | 0.5767 | 0.5967 | 0.5967 | +0.003 (+0.57%) | 2,348,700 |
16 May 2017 | MYR | 0.6067 | 0.6067 | 0.5833 | 0.5933 | 0.5933 | -0.013 (-2.21%) | 1,208,100 |
15 May 2017 | MYR | 0.6067 | 0.6233 | 0.6033 | 0.6067 | 0.6067 | +0.01 (+1.68%) | 4,615,500 |
12 May 2017 | MYR | 0.5533 | 0.5967 | 0.5533 | 0.5967 | 0.5967 | +0.047 (+8.49%) | 6,629,100 |
11 May 2017 | MYR | 0.5567 | 0.5567 | 0.54 | 0.55 | 0.55 | -0.003 (-0.60%) | 819,000 |
9 May 2017 | MYR | 0.5433 | 0.5567 | 0.5433 | 0.5533 | 0.5533 | +0.013 (+2.46%) | 810,900 |
8 May 2017 | MYR | 0.5467 | 0.5533 | 0.54 | 0.54 | 0.54 | -0.007 (-1.23%) | 1,309,500 |
5 May 2017 | MYR | 0.55 | 0.5567 | 0.5467 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 976,500 |
4 May 2017 | MYR | 0.5533 | 0.5533 | 0.5433 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,146,300 |
3 May 2017 | MYR | 0.5567 | 0.56 | 0.5467 | 0.56 | 0.56 | 0.0 (0.0%) | 2,192,400 |
2 May 2017 | MYR | 0.5433 | 0.5633 | 0.5433 | 0.56 | 0.56 | +0.04 (+7.69%) | 4,772,700 |
28 Apr 2017 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,910,700 |
27 Apr 2017 | MYR | 0.5067 | 0.5067 | 0.5 | 0.5 | 0.5 | -0.007 (-1.32%) | 397,200 |
26 Apr 2017 | MYR | 0.5133 | 0.52 | 0.5033 | 0.5067 | 0.5067 | -0.007 (-1.29%) | 803,700 |
25 Apr 2017 | MYR | 0.52 | 0.52 | 0.5133 | 0.5133 | 0.5133 | -0.007 (-1.29%) | 437,400 |
24 Apr 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.003 (+0.64%) | 0 |
21 Apr 2017 | MYR | 0.52 | 0.52 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 435,900 |
20 Apr 2017 | MYR | 0.5233 | 0.5233 | 0.51 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 655,500 |
19 Apr 2017 | MYR | 0.5267 | 0.5333 | 0.52 | 0.5233 | 0.5233 | -0.02 (-3.68%) | 499,500 |
18 Apr 2017 | MYR | 0.54 | 0.5467 | 0.54 | 0.5433 | 0.5433 | +0.003 (+0.61%) | 839,400 |
17 Apr 2017 | MYR | 0.54 | 0.54 | 0.5367 | 0.54 | 0.54 | 0.0 (0.0%) | 306,000 |
14 Apr 2017 | MYR | 0.5433 | 0.5467 | 0.5367 | 0.54 | 0.54 | 0.0 (0.0%) | 537,600 |
13 Apr 2017 | MYR | 0.54 | 0.5433 | 0.5367 | 0.54 | 0.54 | +0.003 (+0.61%) | 156,000 |
12 Apr 2017 | MYR | 0.54 | 0.5433 | 0.5367 | 0.5367 | 0.5367 | -0.01 (-1.83%) | 81,900 |
11 Apr 2017 | MYR | 0.5433 | 0.5467 | 0.5367 | 0.5467 | 0.5467 | +0.003 (+0.63%) | 691,200 |
10 Apr 2017 | MYR | 0.54 | 0.5433 | 0.5367 | 0.5433 | 0.5433 | +0.003 (+0.61%) | 556,500 |
7 Apr 2017 | MYR | 0.5533 | 0.5533 | 0.5367 | 0.54 | 0.54 | -0.013 (-2.40%) | 649,500 |
6 Apr 2017 | MYR | 0.5567 | 0.5567 | 0.55 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 397,500 |