Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 0.78 | 0.81 | 0.76 | 0.805 | 0.805 | +0.025 (+3.21%) | 1,129,500 |
22 May 2017 | MYR | 0.74 | 0.795 | 0.74 | 0.78 | 0.78 | +0.05 (+6.85%) | 521,900 |
19 May 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 157,200 |
18 May 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 209,800 |
17 May 2017 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 93,500 |
16 May 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 309,500 |
15 May 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 20,000 |
12 May 2017 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 152,200 |
11 May 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 91,900 |
9 May 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 73,000 |
8 May 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 163,700 |
5 May 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.015 (+2.10%) | 59,900 |
4 May 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 75,500 |
3 May 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 20,700 |
2 May 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 37,200 |
28 Apr 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 31,000 |
27 Apr 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 67,000 |
26 Apr 2017 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 157,400 |
25 Apr 2017 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 100,300 |
24 Apr 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 0 |
21 Apr 2017 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 25,500 |
20 Apr 2017 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 115,800 |
19 Apr 2017 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 32,100 |
18 Apr 2017 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 72,400 |
17 Apr 2017 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 73,200 |
14 Apr 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 20,000 |
13 Apr 2017 | MYR | 0.735 | 0.735 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 510,000 |
12 Apr 2017 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 21,000 |
11 Apr 2017 | MYR | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.005 (+0.67%) | 125,600 |
10 Apr 2017 | MYR | 0.74 | 0.755 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 198,000 |