Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 195,100 |
5 Jul 2017 | MYR | 0.67 | 0.685 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 98,900 |
4 Jul 2017 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 30,000 |
3 Jul 2017 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 63,000 |
30 Jun 2017 | MYR | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 313,900 |
29 Jun 2017 | MYR | 0.67 | 0.675 | 0.67 | 0.675 | 0.675 | +0.01 (+1.50%) | 36,000 |
28 Jun 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 612,000 |
27 Jun 2017 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 25,000 |
22 Jun 2017 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 146,300 |
21 Jun 2017 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 82,000 |
20 Jun 2017 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 40,000 |
19 Jun 2017 | MYR | 0.675 | 0.69 | 0.675 | 0.69 | 0.69 | +0.015 (+2.22%) | 77,500 |
16 Jun 2017 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 100,000 |
15 Jun 2017 | MYR | 0.68 | 0.68 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 169,100 |
14 Jun 2017 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 92,000 |
13 Jun 2017 | MYR | 0.675 | 0.685 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 57,500 |
9 Jun 2017 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 82,700 |
8 Jun 2017 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 54,800 |
7 Jun 2017 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 178,800 |
6 Jun 2017 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 72,100 |
5 Jun 2017 | MYR | 0.675 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 89,400 |
2 Jun 2017 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 56,700 |
1 Jun 2017 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 151,500 |
31 May 2017 | MYR | 0.675 | 0.675 | 0.67 | 0.675 | 0.675 | -0.01 (-1.46%) | 96,600 |
29 May 2017 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 105,200 |
26 May 2017 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 125,500 |
25 May 2017 | MYR | 0.69 | 0.7 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 187,100 |
24 May 2017 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 52,900 |