Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 345,700 |
23 May 2017 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 76,800 |
22 May 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
19 May 2017 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 130,000 |
18 May 2017 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 82,000 |
17 May 2017 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 95,000 |
16 May 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 113,000 |
15 May 2017 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 468,000 |
12 May 2017 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 110,000 |
11 May 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 82,000 |
9 May 2017 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 273,000 |
8 May 2017 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 139,400 |
5 May 2017 | MYR | 0.385 | 0.385 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 1,407,500 |
4 May 2017 | MYR | 0.345 | 0.38 | 0.34 | 0.38 | 0.38 | +0.02 (+5.56%) | 874,100 |
3 May 2017 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 52,000 |
2 May 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 129,000 |
28 Apr 2017 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 48,200 |
27 Apr 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 50,000 |
26 Apr 2017 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 100,100 |
25 Apr 2017 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 102,000 |
24 Apr 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
20 Apr 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 10,000 |
19 Apr 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 40,900 |
18 Apr 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 6,900 |
17 Apr 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 7,000 |
14 Apr 2017 | MYR | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 74,000 |
13 Apr 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 31,600 |
12 Apr 2017 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
11 Apr 2017 | MYR | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 168,100 |