Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | MYR | 0.97 | 0.975 | 0.965 | 0.975 | 0.975 | -0.005 (-0.51%) | 658,000 |
17 May 2017 | MYR | 0.98 | 0.985 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 698,500 |
16 May 2017 | MYR | 0.965 | 0.985 | 0.965 | 0.985 | 0.985 | +0.01 (+1.03%) | 1,010,700 |
15 May 2017 | MYR | 0.97 | 0.975 | 0.96 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,295,300 |
12 May 2017 | MYR | 0.98 | 0.985 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 799,900 |
11 May 2017 | MYR | 0.985 | 1 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 688,700 |
9 May 2017 | MYR | 0.995 | 0.995 | 0.985 | 0.99 | 0.99 | -0.005 (-0.50%) | 1,029,700 |
8 May 2017 | MYR | 0.995 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 745,600 |
5 May 2017 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 887,000 |
4 May 2017 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 705,800 |
3 May 2017 | MYR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,781,000 |
2 May 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 981,100 |
28 Apr 2017 | MYR | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 1,739,300 |
27 Apr 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 565,300 |
26 Apr 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 480,500 |
25 Apr 2017 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 913,300 |
24 Apr 2017 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 0 |
21 Apr 2017 | MYR | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,219,500 |
20 Apr 2017 | MYR | 0.99 | 0.995 | 0.985 | 0.99 | 0.99 | -0.005 (-0.50%) | 353,300 |
19 Apr 2017 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 315,200 |
18 Apr 2017 | MYR | 1 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 175,400 |
17 Apr 2017 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 317,700 |
14 Apr 2017 | MYR | 1 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 759,400 |
13 Apr 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 363,600 |
12 Apr 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 571,500 |
11 Apr 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 664,900 |
10 Apr 2017 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 991,300 |
7 Apr 2017 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,962,100 |
6 Apr 2017 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,825,800 |
5 Apr 2017 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 468,000 |