Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 46,700 |
16 Jun 2017 | MYR | 0.985 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 117,700 |
15 Jun 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 141,400 |
14 Jun 2017 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 109,400 |
13 Jun 2017 | MYR | 0.995 | 1 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 37,900 |
9 Jun 2017 | MYR | 0.985 | 0.99 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 72,800 |
8 Jun 2017 | MYR | 0.99 | 0.99 | 0.975 | 0.99 | 0.99 | -0.01 (-1%) | 77,800 |
7 Jun 2017 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 16,100 |
6 Jun 2017 | MYR | 0.99 | 1 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 148,300 |
5 Jun 2017 | MYR | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 389,000 |
2 Jun 2017 | MYR | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | +0.06 (+6.06%) | 117,400 |
1 Jun 2017 | MYR | 0.965 | 0.99 | 0.965 | 0.99 | 0.99 | +0.02 (+2.06%) | 109,000 |
31 May 2017 | MYR | 0.975 | 0.975 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 297,300 |
29 May 2017 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 152,500 |
26 May 2017 | MYR | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 230,400 |
25 May 2017 | MYR | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 267,300 |
24 May 2017 | MYR | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 152,400 |
23 May 2017 | MYR | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,229,800 |
22 May 2017 | MYR | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 200,600 |
19 May 2017 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.035 (+3.52%) | 100,800 |
18 May 2017 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 167,500 |
17 May 2017 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 157,500 |
16 May 2017 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 461,000 |
15 May 2017 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 236,700 |
12 May 2017 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 359,900 |
11 May 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 188,400 |
9 May 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 231,500 |
8 May 2017 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,017,500 |
5 May 2017 | MYR | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 484,100 |
4 May 2017 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 764,100 |