Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | MYR | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 487,400 |
10 Jul 2017 | MYR | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 431,100 |
7 Jul 2017 | MYR | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 253,800 |
6 Jul 2017 | MYR | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 351,100 |
5 Jul 2017 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 213,600 |
4 Jul 2017 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 594,600 |
3 Jul 2017 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 542,400 |
30 Jun 2017 | MYR | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 484,100 |
29 Jun 2017 | MYR | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.09 (+5.33%) | 1,653,400 |
28 Jun 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | +0.02 (+1.20%) | 416,900 |
27 Jun 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 0 |
23 Jun 2017 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 233,900 |
22 Jun 2017 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 118,300 |
21 Jun 2017 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 262,600 |
20 Jun 2017 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 248,600 |
19 Jun 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 222,900 |
16 Jun 2017 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 100,600 |
15 Jun 2017 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 94,200 |
14 Jun 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 135,900 |
13 Jun 2017 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 206,600 |
9 Jun 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 294,000 |
8 Jun 2017 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 268,000 |
7 Jun 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 223,000 |
6 Jun 2017 | MYR | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 200,200 |
5 Jun 2017 | MYR | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 453,300 |
2 Jun 2017 | MYR | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 468,300 |
1 Jun 2017 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 230,500 |
31 May 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 362,700 |
29 May 2017 | MYR | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 760,400 |