Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 10,000 |
6 Jun 2017 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 65,800 |
5 Jun 2017 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 71,500 |
2 Jun 2017 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.015 (+1.92%) | 23,000 |
1 Jun 2017 | MYR | 0.795 | 0.795 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 37,000 |
31 May 2017 | MYR | 0.785 | 0.795 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 45,100 |
29 May 2017 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | -0.01 (-1.24%) | 17,000 |
26 May 2017 | MYR | 0.79 | 0.805 | 0.78 | 0.805 | 0.805 | +0.01 (+1.26%) | 66,600 |
25 May 2017 | MYR | 0.79 | 0.805 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 69,200 |
24 May 2017 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 36,000 |
23 May 2017 | MYR | 0.825 | 0.825 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 54,000 |
22 May 2017 | MYR | 0.805 | 0.835 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 40,500 |
19 May 2017 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 27,100 |
18 May 2017 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 25,000 |
17 May 2017 | MYR | 0.81 | 0.815 | 0.8 | 0.815 | 0.815 | -0.01 (-1.21%) | 61,200 |
16 May 2017 | MYR | 0.805 | 0.825 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 22,000 |
15 May 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 3,000 |
12 May 2017 | MYR | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 18,500 |
11 May 2017 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 31,800 |
9 May 2017 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 11,500 |
8 May 2017 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 100,000 |
5 May 2017 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 26,200 |
4 May 2017 | MYR | 0.805 | 0.83 | 0.805 | 0.83 | 0.83 | -0.01 (-1.19%) | 7,000 |
3 May 2017 | MYR | 0.835 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 21,400 |
2 May 2017 | MYR | 0.83 | 0.83 | 0.815 | 0.83 | 0.83 | -0.01 (-1.19%) | 45,500 |
28 Apr 2017 | MYR | 0.82 | 0.845 | 0.79 | 0.84 | 0.84 | +0.005 (+0.60%) | 132,000 |
27 Apr 2017 | MYR | 0.84 | 0.845 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 40,600 |
26 Apr 2017 | MYR | 0.845 | 0.845 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 31,600 |
25 Apr 2017 | MYR | 0.855 | 0.855 | 0.82 | 0.845 | 0.845 | -0.005 (-0.59%) | 60,100 |
24 Apr 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 0 |