Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | MYR | 0.775 | 0.78 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 5,297,500 |
31 May 2017 | MYR | 0.75 | 0.775 | 0.73 | 0.775 | 0.775 | +0.035 (+4.73%) | 8,883,800 |
29 May 2017 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 4,673,500 |
26 May 2017 | MYR | 0.775 | 0.775 | 0.74 | 0.755 | 0.755 | -0.025 (-3.21%) | 17,727,000 |
25 May 2017 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 5,205,800 |
24 May 2017 | MYR | 0.775 | 0.78 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 3,785,800 |
23 May 2017 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 6,774,200 |
22 May 2017 | MYR | 0.78 | 0.805 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 22,072,200 |
19 May 2017 | MYR | 0.765 | 0.775 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 4,812,500 |
18 May 2017 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 3,385,000 |
17 May 2017 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 4,605,200 |
16 May 2017 | MYR | 0.78 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 4,710,800 |
15 May 2017 | MYR | 0.765 | 0.785 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 7,244,100 |
12 May 2017 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 1,958,700 |
11 May 2017 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 4,465,200 |
9 May 2017 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 6,378,200 |
8 May 2017 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 6,043,800 |
5 May 2017 | MYR | 0.76 | 0.785 | 0.755 | 0.785 | 0.785 | +0.015 (+1.95%) | 4,752,500 |
4 May 2017 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 12,964,500 |
3 May 2017 | MYR | 0.795 | 0.8 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 10,617,200 |
2 May 2017 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 9,202,900 |
28 Apr 2017 | MYR | 0.795 | 0.8 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 4,284,500 |
27 Apr 2017 | MYR | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 18,355,300 |
26 Apr 2017 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | +0.025 (+3.23%) | 14,955,000 |
25 Apr 2017 | MYR | 0.76 | 0.78 | 0.755 | 0.775 | 0.775 | +0.02 (+2.65%) | 5,655,300 |
24 Apr 2017 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 0 |
21 Apr 2017 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 8,790,900 |
20 Apr 2017 | MYR | 0.755 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 9,814,100 |
19 Apr 2017 | MYR | 0.785 | 0.785 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 13,363,300 |
18 Apr 2017 | MYR | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 7,942,100 |