Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | MYR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 13,100 |
1 Jun 2017 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 12,600 |
31 May 2017 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 0 |
29 May 2017 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 2,800 |
26 May 2017 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
25 May 2017 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 9,800 |
24 May 2017 | MYR | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 44,500 |
23 May 2017 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,000 |
22 May 2017 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 19,800 |
19 May 2017 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 74,700 |
18 May 2017 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 40,200 |
17 May 2017 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 33,700 |
16 May 2017 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 38,700 |
15 May 2017 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 157,100 |
12 May 2017 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 2,000 |
11 May 2017 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 198,400 |
9 May 2017 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 118,200 |
8 May 2017 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 43,000 |
5 May 2017 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 94,100 |
4 May 2017 | MYR | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 112,000 |
3 May 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 46,900 |
2 May 2017 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 79,000 |
28 Apr 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 143,200 |
27 Apr 2017 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 85,400 |
26 Apr 2017 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 22,900 |
25 Apr 2017 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 157,500 |
24 Apr 2017 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 0 |
21 Apr 2017 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 43,700 |
20 Apr 2017 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 27,300 |
19 Apr 2017 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 11,300 |