Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 690,400 |
6 Jul 2017 | MYR | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | +0.003 (+0.54%) | 7,380,200 |
5 Jul 2017 | MYR | 0.455 | 0.4675 | 0.455 | 0.4625 | 0.4625 | +0.007 (+1.65%) | 2,625,200 |
4 Jul 2017 | MYR | 0.4525 | 0.46 | 0.4525 | 0.455 | 0.455 | +0.003 (+0.55%) | 863,400 |
3 Jul 2017 | MYR | 0.4575 | 0.4575 | 0.445 | 0.4525 | 0.4525 | -0.005 (-1.09%) | 2,577,000 |
30 Jun 2017 | MYR | 0.465 | 0.475 | 0.4575 | 0.4575 | 0.4575 | -0.007 (-1.61%) | 2,403,400 |
29 Jun 2017 | MYR | 0.4625 | 0.47 | 0.46 | 0.465 | 0.465 | +0.003 (+0.54%) | 985,400 |
28 Jun 2017 | MYR | 0.47 | 0.47 | 0.4625 | 0.4625 | 0.4625 | -0.007 (-1.60%) | 262,400 |
27 Jun 2017 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.003 (+0.53%) | 0 |
23 Jun 2017 | MYR | 0.4725 | 0.475 | 0.4675 | 0.4675 | 0.4675 | -0.007 (-1.58%) | 626,800 |
22 Jun 2017 | MYR | 0.4775 | 0.4775 | 0.4725 | 0.475 | 0.475 | 0.0 (0.0%) | 279,400 |
21 Jun 2017 | MYR | 0.4675 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 479,600 |
20 Jun 2017 | MYR | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 765,400 |
19 Jun 2017 | MYR | 0.48 | 0.4825 | 0.4675 | 0.48 | 0.48 | -0.003 (-0.52%) | 1,179,200 |
16 Jun 2017 | MYR | 0.4925 | 0.495 | 0.48 | 0.4825 | 0.4825 | -0.01 (-2.03%) | 1,404,600 |
15 Jun 2017 | MYR | 0.5 | 0.5 | 0.4925 | 0.4925 | 0.4925 | -0.007 (-1.50%) | 1,006,200 |
14 Jun 2017 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,151,400 |
13 Jun 2017 | MYR | 0.505 | 0.515 | 0.4975 | 0.5 | 0.5 | +0.003 (+0.50%) | 3,480,800 |
9 Jun 2017 | MYR | 0.4875 | 0.515 | 0.4875 | 0.4975 | 0.4975 | +0.013 (+2.58%) | 6,106,600 |
8 Jun 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.007 (-1.52%) | 870,200 |
7 Jun 2017 | MYR | 0.495 | 0.4975 | 0.4875 | 0.4925 | 0.4925 | +0.005 (+1.03%) | 2,706,600 |
6 Jun 2017 | MYR | 0.4675 | 0.5 | 0.4675 | 0.4875 | 0.4875 | +0.02 (+4.28%) | 6,906,200 |
5 Jun 2017 | MYR | 0.45 | 0.4725 | 0.45 | 0.4675 | 0.4675 | +0.022 (+5.06%) | 2,682,600 |
2 Jun 2017 | MYR | 0.45 | 0.45 | 0.4425 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,298,200 |
1 Jun 2017 | MYR | 0.4475 | 0.45 | 0.4425 | 0.45 | 0.45 | +0.003 (+0.56%) | 969,400 |
31 May 2017 | MYR | 0.44 | 0.4575 | 0.4375 | 0.4475 | 0.4475 | 0.0 (0.0%) | 1,409,800 |
29 May 2017 | MYR | 0.4575 | 0.46 | 0.44 | 0.4475 | 0.4475 | -0.003 (-0.56%) | 2,719,800 |
26 May 2017 | MYR | 0.4575 | 0.46 | 0.45 | 0.45 | 0.45 | -0.007 (-1.64%) | 2,436,200 |
25 May 2017 | MYR | 0.46 | 0.4625 | 0.4575 | 0.4575 | 0.4575 | -0.007 (-1.61%) | 2,132,200 |