Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 91,300 |
5 Jul 2017 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | +0.01 (+1.42%) | 121,000 |
4 Jul 2017 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 186,000 |
3 Jul 2017 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 141,000 |
30 Jun 2017 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 57,800 |
29 Jun 2017 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 116,600 |
28 Jun 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 13,000 |
27 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 119,900 |
22 Jun 2017 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 172,000 |
21 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 178,700 |
20 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 74,600 |
19 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 168,000 |
16 Jun 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 190,000 |
15 Jun 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 275,300 |
14 Jun 2017 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 262,400 |
13 Jun 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 157,600 |
9 Jun 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 195,200 |
8 Jun 2017 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 243,500 |
7 Jun 2017 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 20,000 |
6 Jun 2017 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 42,900 |
5 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 87,600 |
2 Jun 2017 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 36,900 |
1 Jun 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 138,400 |
31 May 2017 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 274,000 |
29 May 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 390,600 |
26 May 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 351,800 |
25 May 2017 | MYR | 0.755 | 0.755 | 0.72 | 0.735 | 0.735 | -0.05 (-6.37%) | 762,800 |
24 May 2017 | MYR | 0.815 | 0.82 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 488,300 |