Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 35,800 |
22 Jun 2017 | MYR | 1.6 | 1.75 | 1.6 | 1.73 | 1.73 | +0.11 (+6.79%) | 388,800 |
21 Jun 2017 | MYR | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 151,700 |
20 Jun 2017 | MYR | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 167,100 |
19 Jun 2017 | MYR | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -0.17 (-9.24%) | 446,300 |
16 Jun 2017 | MYR | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 18,500 |
15 Jun 2017 | MYR | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 139,400 |
14 Jun 2017 | MYR | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 112,300 |
13 Jun 2017 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 79,700 |
9 Jun 2017 | MYR | 1.91 | 1.94 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 179,100 |
8 Jun 2017 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 12,200 |
7 Jun 2017 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 137,800 |
6 Jun 2017 | MYR | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 113,100 |
5 Jun 2017 | MYR | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 136,200 |
2 Jun 2017 | MYR | 1.88 | 1.92 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 148,600 |
1 Jun 2017 | MYR | 1.91 | 1.95 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 121,800 |
31 May 2017 | MYR | 1.9 | 1.99 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 213,700 |
29 May 2017 | MYR | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -0.12 (-5.97%) | 177,100 |
26 May 2017 | MYR | 2.02 | 2.04 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 266,700 |
25 May 2017 | MYR | 2.03 | 2.07 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 366,800 |
24 May 2017 | MYR | 2.3 | 2.3 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 1,429,500 |
23 May 2017 | MYR | 2.1 | 2.12 | 2.02 | 2.1 | 2.1 | +0.01 (+0.48%) | 170,700 |
22 May 2017 | MYR | 1.98 | 2.11 | 1.98 | 2.09 | 2.09 | +0.13 (+6.63%) | 339,100 |
19 May 2017 | MYR | 1.93 | 1.96 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 191,500 |
18 May 2017 | MYR | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 95,900 |
17 May 2017 | MYR | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 264,300 |
16 May 2017 | MYR | 1.9 | 1.94 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 252,900 |
15 May 2017 | MYR | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 317,200 |