Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | MYR | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 311,000 |
25 May 2017 | MYR | 1.67 | 1.7 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 440,000 |
24 May 2017 | MYR | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | +0.09 (+5.66%) | 469,700 |
23 May 2017 | MYR | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 530,500 |
22 May 2017 | MYR | 1.74 | 1.74 | 1.6 | 1.63 | 1.63 | -0.11 (-6.32%) | 1,766,000 |
19 May 2017 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 163,500 |
18 May 2017 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 179,200 |
17 May 2017 | MYR | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 119,200 |
16 May 2017 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 197,200 |
15 May 2017 | MYR | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 384,300 |
12 May 2017 | MYR | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 529,000 |
11 May 2017 | MYR | 1.8 | 1.82 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 411,700 |
9 May 2017 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 243,900 |
8 May 2017 | MYR | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 226,200 |
5 May 2017 | MYR | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 389,600 |
4 May 2017 | MYR | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 583,300 |
3 May 2017 | MYR | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 551,300 |
2 May 2017 | MYR | 1.8 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 482,800 |
28 Apr 2017 | MYR | 1.73 | 1.8 | 1.73 | 1.78 | 1.78 | +0.08 (+4.71%) | 1,572,900 |
27 Apr 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 131,300 |
26 Apr 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 109,800 |
25 Apr 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 95,900 |
24 Apr 2017 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 61,700 |
20 Apr 2017 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 272,400 |
19 Apr 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 108,100 |
18 Apr 2017 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 329,100 |
17 Apr 2017 | MYR | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 139,300 |
14 Apr 2017 | MYR | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 415,500 |
13 Apr 2017 | MYR | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 339,800 |