Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 2.62 | 2.62 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 56,500 |
7 Jul 2017 | MYR | 2.57 | 2.61 | 2.56 | 2.61 | 2.61 | +0.05 (+1.95%) | 79,400 |
6 Jul 2017 | MYR | 2.58 | 2.61 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 261,700 |
5 Jul 2017 | MYR | 2.57 | 2.62 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 427,200 |
4 Jul 2017 | MYR | 2.56 | 2.61 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 283,600 |
3 Jul 2017 | MYR | 2.53 | 2.59 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 827,200 |
30 Jun 2017 | MYR | 2.53 | 2.6 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 274,600 |
29 Jun 2017 | MYR | 2.51 | 2.53 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 544,200 |
28 Jun 2017 | MYR | 2.5 | 2.51 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 707,700 |
27 Jun 2017 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 0 |
26 Jun 2017 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 33,600 |
22 Jun 2017 | MYR | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 618,600 |
21 Jun 2017 | MYR | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,450,000 |
20 Jun 2017 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 334,100 |
19 Jun 2017 | MYR | 2.51 | 2.55 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,547,400 |
16 Jun 2017 | MYR | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 937,300 |
15 Jun 2017 | MYR | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 293,100 |
14 Jun 2017 | MYR | 2.59 | 2.59 | 2.5 | 2.53 | 2.53 | -0.15 (-5.60%) | 1,208,900 |
13 Jun 2017 | MYR | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 1,150,600 |
9 Jun 2017 | MYR | 2.7 | 2.71 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 745,800 |
8 Jun 2017 | MYR | 2.72 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 680,800 |
7 Jun 2017 | MYR | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,387,000 |
6 Jun 2017 | MYR | 2.72 | 2.73 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 957,400 |
5 Jun 2017 | MYR | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 475,500 |
2 Jun 2017 | MYR | 2.62 | 2.71 | 2.61 | 2.71 | 2.71 | +0.12 (+4.63%) | 629,500 |
1 Jun 2017 | MYR | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,498,400 |
31 May 2017 | MYR | 2.65 | 2.69 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 2,792,400 |
29 May 2017 | MYR | 2.69 | 2.7 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 367,400 |
26 May 2017 | MYR | 2.6 | 2.69 | 2.6 | 2.69 | 2.69 | +0.07 (+2.67%) | 253,000 |