Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | MYR | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 795,200 |
25 May 2017 | MYR | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 670,200 |
24 May 2017 | MYR | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 893,000 |
23 May 2017 | MYR | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | +0.05 (+2.89%) | 3,897,200 |
22 May 2017 | MYR | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,252,800 |
19 May 2017 | MYR | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,468,900 |
18 May 2017 | MYR | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 3,324,500 |
17 May 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 678,100 |
16 May 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 391,400 |
15 May 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 770,800 |
12 May 2017 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 977,800 |
11 May 2017 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,451,800 |
9 May 2017 | MYR | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,088,400 |
8 May 2017 | MYR | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | +0.07 (+4.22%) | 3,534,800 |
5 May 2017 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 860,500 |
4 May 2017 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 846,400 |
3 May 2017 | MYR | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 878,800 |
2 May 2017 | MYR | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 2,248,000 |
28 Apr 2017 | MYR | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,161,800 |
27 Apr 2017 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 499,100 |
26 Apr 2017 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 425,900 |
25 Apr 2017 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 218,400 |
24 Apr 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 0 |
21 Apr 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 207,300 |
20 Apr 2017 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 218,800 |
19 Apr 2017 | MYR | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 127,500 |
18 Apr 2017 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 329,000 |
17 Apr 2017 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 129,000 |
14 Apr 2017 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 354,000 |
13 Apr 2017 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 245,700 |