Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.2525 | 0.2675 | 0.2525 | 0.2575 | 0.2575 | 0.0 (0.0%) | 4,812,000 |
7 Jul 2017 | MYR | 0.2413 | 0.2575 | 0.2413 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 1,237,600 |
6 Jul 2017 | MYR | 0.2625 | 0.265 | 0.2488 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,070,800 |
5 Jul 2017 | MYR | 0.2725 | 0.275 | 0.2525 | 0.265 | 0.265 | -0.007 (-2.75%) | 7,646,400 |
4 Jul 2017 | MYR | 0.2625 | 0.2775 | 0.2625 | 0.2725 | 0.2725 | +0.015 (+5.83%) | 8,043,600 |
3 Jul 2017 | MYR | 0.245 | 0.26 | 0.2375 | 0.2575 | 0.2575 | +0.014 (+5.62%) | 5,283,200 |
30 Jun 2017 | MYR | 0.2175 | 0.2438 | 0.2175 | 0.2438 | 0.2438 | +0.026 (+12.09%) | 6,545,200 |
29 Jun 2017 | MYR | 0.1975 | 0.2238 | 0.1975 | 0.2175 | 0.2175 | +0.021 (+10.80%) | 11,237,600 |
28 Jun 2017 | MYR | 0.195 | 0.1975 | 0.195 | 0.1963 | 0.1963 | +0.001 (+0.67%) | 2,962,800 |
27 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.001 (-0.66%) | 0 |
23 Jun 2017 | MYR | 0.1913 | 0.1963 | 0.19 | 0.1963 | 0.1963 | +0.006 (+3.32%) | 1,471,600 |
22 Jun 2017 | MYR | 0.1838 | 0.2013 | 0.1838 | 0.19 | 0.19 | +0.007 (+4.11%) | 9,086,400 |
21 Jun 2017 | MYR | 0.19 | 0.19 | 0.1825 | 0.1825 | 0.1825 | -0.007 (-3.95%) | 336,800 |
20 Jun 2017 | MYR | 0.19 | 0.1963 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 7,022,000 |
19 Jun 2017 | MYR | 0.175 | 0.2 | 0.175 | 0.19 | 0.19 | +0.016 (+9.32%) | 4,444,400 |
16 Jun 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.1738 | 0.1738 | +0.004 (+2.24%) | 3,325,600 |
15 Jun 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 192,000 |
14 Jun 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.006 (+3.79%) | 32,000 |
13 Jun 2017 | MYR | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.0 (0.0%) | 0 |
9 Jun 2017 | MYR | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.0 (0.0%) | 0 |
8 Jun 2017 | MYR | 0.165 | 0.165 | 0.1638 | 0.1638 | 0.1638 | +0.001 (+0.80%) | 140,000 |
7 Jun 2017 | MYR | 0.165 | 0.165 | 0.1625 | 0.1625 | 0.1625 | -0.003 (-1.52%) | 429,600 |
6 Jun 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.003 (-1.49%) | 394,800 |
5 Jun 2017 | MYR | 0.17 | 0.17 | 0.1663 | 0.1675 | 0.1675 | -0.006 (-3.62%) | 480,000 |
2 Jun 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.1738 | 0.1738 | +0.009 (+5.33%) | 1,892,800 |
1 Jun 2017 | MYR | 0.1738 | 0.1738 | 0.165 | 0.165 | 0.165 | -0.009 (-5.06%) | 168,400 |
31 May 2017 | MYR | 0.1725 | 0.1738 | 0.1725 | 0.1738 | 0.1738 | +0.004 (+2.24%) | 3,960,000 |
29 May 2017 | MYR | 0.1625 | 0.1738 | 0.1625 | 0.17 | 0.17 | +0.005 (+3.03%) | 4,056,000 |
26 May 2017 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.165 | 0.165 | -0.006 (-3.68%) | 4,451,600 |