Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 0.68 | 0.695 | 0.675 | 0.69 | 0.69 | +0.015 (+2.22%) | 312,600 |
22 May 2017 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 465,700 |
19 May 2017 | MYR | 0.685 | 0.685 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 141,900 |
18 May 2017 | MYR | 0.685 | 0.69 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 279,200 |
17 May 2017 | MYR | 0.68 | 0.695 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 601,600 |
16 May 2017 | MYR | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 2,100,600 |
15 May 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 195,400 |
12 May 2017 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 207,600 |
11 May 2017 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 743,700 |
9 May 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 316,100 |
8 May 2017 | MYR | 0.725 | 0.735 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 102,400 |
5 May 2017 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 180,600 |
4 May 2017 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | -0.01 (-1.35%) | 156,700 |
3 May 2017 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 444,300 |
2 May 2017 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 460,600 |
28 Apr 2017 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 190,200 |
27 Apr 2017 | MYR | 0.725 | 0.74 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 399,200 |
26 Apr 2017 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 126,800 |
25 Apr 2017 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 295,600 |
24 Apr 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | +0.01 (+1.36%) | 0 |
21 Apr 2017 | MYR | 0.735 | 0.745 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 313,800 |
20 Apr 2017 | MYR | 0.725 | 0.74 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 305,600 |
19 Apr 2017 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 201,200 |
18 Apr 2017 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 265,600 |
17 Apr 2017 | MYR | 0.735 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 199,100 |
14 Apr 2017 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 363,000 |
13 Apr 2017 | MYR | 0.75 | 0.75 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 358,300 |
12 Apr 2017 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 166,700 |
11 Apr 2017 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 267,200 |
10 Apr 2017 | MYR | 0.76 | 0.765 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 568,000 |