Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 66,000 |
22 Jun 2017 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | +0.01 (+1.24%) | 54,200 |
21 Jun 2017 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 135,000 |
20 Jun 2017 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 200,000 |
19 Jun 2017 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 302,400 |
16 Jun 2017 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 290,500 |
15 Jun 2017 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 418,300 |
14 Jun 2017 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 428,000 |
13 Jun 2017 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 539,000 |
9 Jun 2017 | MYR | 0.835 | 0.845 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 192,400 |
8 Jun 2017 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 154,700 |
7 Jun 2017 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 274,900 |
6 Jun 2017 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 566,700 |
5 Jun 2017 | MYR | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 697,500 |
2 Jun 2017 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 419,900 |
1 Jun 2017 | MYR | 0.84 | 0.84 | 0.825 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,357,800 |
31 May 2017 | MYR | 0.835 | 0.845 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 906,600 |
29 May 2017 | MYR | 0.855 | 0.86 | 0.83 | 0.835 | 0.835 | -0.02 (-2.34%) | 883,700 |
26 May 2017 | MYR | 0.89 | 0.89 | 0.85 | 0.855 | 0.855 | -0.03 (-3.39%) | 1,398,500 |
25 May 2017 | MYR | 0.865 | 0.895 | 0.855 | 0.885 | 0.885 | +0.02 (+2.31%) | 2,314,500 |
24 May 2017 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 916,100 |
23 May 2017 | MYR | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 1,241,700 |
22 May 2017 | MYR | 0.89 | 0.92 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 5,052,700 |
19 May 2017 | MYR | 0.865 | 0.92 | 0.865 | 0.905 | 0.905 | +0.055 (+6.47%) | 10,368,800 |
18 May 2017 | MYR | 0.835 | 0.86 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 3,131,400 |
17 May 2017 | MYR | 0.83 | 0.865 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 2,545,600 |
16 May 2017 | MYR | 0.83 | 0.835 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 615,800 |
15 May 2017 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 486,100 |