Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | MYR | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 154,200 |
11 May 2017 | MYR | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | +0.08 (+4.60%) | 303,800 |
9 May 2017 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 130,200 |
8 May 2017 | MYR | 1.7 | 1.76 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 196,300 |
5 May 2017 | MYR | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 55,900 |
4 May 2017 | MYR | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 135,700 |
3 May 2017 | MYR | 1.7 | 1.77 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 237,500 |
2 May 2017 | MYR | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | +0.08 (+4.97%) | 333,700 |
28 Apr 2017 | MYR | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | +0.15 (+10.27%) | 344,400 |
27 Apr 2017 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 10,000 |
26 Apr 2017 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 146,900 |
25 Apr 2017 | MYR | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 115,200 |
24 Apr 2017 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.02 (+1.36%) | 0 |
21 Apr 2017 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 70,400 |
20 Apr 2017 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 63,300 |
19 Apr 2017 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 98,900 |
18 Apr 2017 | MYR | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 175,800 |
17 Apr 2017 | MYR | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.09 (+6.16%) | 565,700 |
14 Apr 2017 | MYR | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 181,600 |
13 Apr 2017 | MYR | 1.4 | 1.5 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 297,700 |
12 Apr 2017 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.05 (+3.73%) | 30,800 |
11 Apr 2017 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 25,100 |
10 Apr 2017 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 40,000 |
7 Apr 2017 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 305,600 |
6 Apr 2017 | MYR | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 119,600 |
5 Apr 2017 | MYR | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | +0.1 (+7.94%) | 199,900 |
4 Apr 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 81,500 |
3 Apr 2017 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 157,200 |
31 Mar 2017 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 91,600 |
30 Mar 2017 | MYR | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 486,200 |