Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 245,400 |
5 Jul 2017 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,121,900 |
4 Jul 2017 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 485,100 |
3 Jul 2017 | MYR | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 786,000 |
30 Jun 2017 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 310,200 |
29 Jun 2017 | MYR | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 391,200 |
28 Jun 2017 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,662,700 |
27 Jun 2017 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 67,600 |
22 Jun 2017 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 786,500 |
21 Jun 2017 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,239,600 |
20 Jun 2017 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,749,600 |
19 Jun 2017 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 368,500 |
16 Jun 2017 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,128,400 |
15 Jun 2017 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,211,300 |
14 Jun 2017 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 2,931,600 |
13 Jun 2017 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,811,900 |
9 Jun 2017 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,121,700 |
8 Jun 2017 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 2,200,600 |
7 Jun 2017 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,376,400 |
6 Jun 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 547,400 |
5 Jun 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,198,600 |
2 Jun 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,406,000 |
1 Jun 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 269,500 |
31 May 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 2,750,600 |
29 May 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,600,400 |
26 May 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,406,300 |
25 May 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 7,089,600 |
24 May 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 782,600 |