Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | MYR | 0.91 | 0.915 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 350,800 |
30 Jun 2017 | MYR | 0.91 | 0.915 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 463,100 |
29 Jun 2017 | MYR | 0.92 | 0.92 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 258,500 |
28 Jun 2017 | MYR | 0.92 | 0.94 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 93,400 |
27 Jun 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.005 (+0.55%) | 0 |
23 Jun 2017 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 91,300 |
22 Jun 2017 | MYR | 0.92 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 244,800 |
21 Jun 2017 | MYR | 0.925 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 337,000 |
20 Jun 2017 | MYR | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.005 (-0.53%) | 346,300 |
19 Jun 2017 | MYR | 0.93 | 0.94 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 192,200 |
16 Jun 2017 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 122,300 |
15 Jun 2017 | MYR | 0.935 | 0.945 | 0.93 | 0.94 | 0.94 | +0.005 (+0.53%) | 243,900 |
14 Jun 2017 | MYR | 0.95 | 0.95 | 0.935 | 0.935 | 0.935 | -0.015 (-1.58%) | 228,500 |
13 Jun 2017 | MYR | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 219,000 |
9 Jun 2017 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 126,400 |
8 Jun 2017 | MYR | 0.97 | 0.98 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 930,200 |
7 Jun 2017 | MYR | 0.955 | 0.965 | 0.945 | 0.965 | 0.965 | +0.01 (+1.05%) | 747,400 |
6 Jun 2017 | MYR | 0.935 | 0.96 | 0.935 | 0.955 | 0.955 | +0.03 (+3.24%) | 676,600 |
5 Jun 2017 | MYR | 0.94 | 0.94 | 0.92 | 0.925 | 0.925 | -0.01 (-1.07%) | 274,500 |
2 Jun 2017 | MYR | 0.945 | 0.945 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 210,500 |
1 Jun 2017 | MYR | 0.92 | 0.925 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 221,500 |
31 May 2017 | MYR | 0.945 | 0.945 | 0.92 | 0.92 | 0.92 | -0.025 (-2.65%) | 704,600 |
29 May 2017 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 193,300 |
26 May 2017 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 725,300 |
25 May 2017 | MYR | 0.965 | 0.97 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 629,500 |
24 May 2017 | MYR | 0.97 | 0.97 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 284,600 |
23 May 2017 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 272,200 |
22 May 2017 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 333,400 |
19 May 2017 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 447,800 |