Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,345,600 |
22 May 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,207,400 |
19 May 2017 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,146,000 |
18 May 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,104,800 |
17 May 2017 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 566,800 |
16 May 2017 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,339,200 |
15 May 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 292,100 |
12 May 2017 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,245,800 |
11 May 2017 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 434,800 |
9 May 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,461,600 |
8 May 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,869,300 |
5 May 2017 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 1,426,100 |
4 May 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,525,700 |
3 May 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,442,300 |
2 May 2017 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 3,829,300 |
28 Apr 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 60,600 |
27 Apr 2017 | MYR | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 6,096,800 |
26 Apr 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 302,800 |
25 Apr 2017 | MYR | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 1,565,400 |
24 Apr 2017 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 0 |
21 Apr 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 302,200 |
20 Apr 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 443,700 |
19 Apr 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,995,200 |
18 Apr 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 468,500 |
17 Apr 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 67,500 |
14 Apr 2017 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 48,700 |
13 Apr 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 940,900 |
12 Apr 2017 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 142,500 |
11 Apr 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 167,200 |
10 Apr 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 144,900 |