Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | MYR | 1.0621 | 1.0621 | 1.0428 | 1.0524 | 1.0524 | -0.029 (-2.68%) | 237,385 |
15 Jun 2017 | MYR | 1.0524 | 1.091 | 1.0138 | 1.0814 | 1.0814 | +0.029 (+2.76%) | 451,985 |
14 Jun 2017 | MYR | 1.0621 | 1.0717 | 1.0331 | 1.0524 | 1.0524 | -0.019 (-1.80%) | 486,371 |
13 Jun 2017 | MYR | 1.1104 | 1.1104 | 1.0621 | 1.0717 | 1.0717 | -0.039 (-3.49%) | 541,678 |
9 Jun 2017 | MYR | 1.0621 | 1.1297 | 1.0621 | 1.1104 | 1.1104 | +0.048 (+4.55%) | 1,201,221 |
8 Jun 2017 | MYR | 1.091 | 1.1104 | 1.0524 | 1.0621 | 1.0621 | -0.019 (-1.78%) | 1,422,035 |
7 Jun 2017 | MYR | 1.0814 | 1.1297 | 1.0621 | 1.0814 | 1.0814 | +0.019 (+1.82%) | 3,139,559 |
6 Jun 2017 | MYR | 1.0428 | 1.0814 | 1.0041 | 1.0621 | 1.0621 | +0.039 (+3.77%) | 2,709,013 |
5 Jun 2017 | MYR | 0.9462 | 1.0428 | 0.9366 | 1.0235 | 1.0235 | +0.087 (+9.28%) | 4,562,941 |
2 Jun 2017 | MYR | 0.9028 | 0.9414 | 0.8883 | 0.9366 | 0.9366 | +0.034 (+3.74%) | 1,137,938 |
1 Jun 2017 | MYR | 0.9269 | 0.9317 | 0.8835 | 0.9028 | 0.9028 | -0.019 (-2.09%) | 510,503 |
31 May 2017 | MYR | 0.8497 | 0.9317 | 0.8497 | 0.9221 | 0.9221 | +0.101 (+12.36%) | 3,820,748 |
29 May 2017 | MYR | 0.8303 | 0.8303 | 0.8207 | 0.8207 | 0.8207 | -0.005 (-0.58%) | 35,524 |
26 May 2017 | MYR | 0.8352 | 0.8352 | 0.8255 | 0.8255 | 0.8255 | -0.01 (-1.16%) | 24,857 |
25 May 2017 | MYR | 0.8448 | 0.8448 | 0.8352 | 0.8352 | 0.8352 | -0.01 (-1.14%) | 139,821 |
24 May 2017 | MYR | 0.84 | 0.8448 | 0.84 | 0.8448 | 0.8448 | +0.005 (+0.57%) | 7,249 |
23 May 2017 | MYR | 0.8255 | 0.84 | 0.8207 | 0.84 | 0.84 | +0.015 (+1.76%) | 88,553 |
22 May 2017 | MYR | 0.8303 | 0.8352 | 0.8255 | 0.8255 | 0.8255 | -0.01 (-1.16%) | 80,785 |
19 May 2017 | MYR | 0.8159 | 0.8352 | 0.8159 | 0.8352 | 0.8352 | +0.015 (+1.77%) | 287,307 |
18 May 2017 | MYR | 0.8352 | 0.8352 | 0.8207 | 0.8207 | 0.8207 | -0.005 (-0.58%) | 28,999 |
17 May 2017 | MYR | 0.8207 | 0.8352 | 0.8207 | 0.8255 | 0.8255 | +0.01 (+1.18%) | 47,953 |
16 May 2017 | MYR | 0.8207 | 0.8255 | 0.8159 | 0.8159 | 0.8159 | -0.014 (-1.73%) | 251,264 |
15 May 2017 | MYR | 0.8303 | 0.8303 | 0.8303 | 0.8303 | 0.8303 | 0.0 (0.0%) | 52,717 |
12 May 2017 | MYR | 0.8593 | 0.8593 | 0.8207 | 0.8303 | 0.8303 | -0.019 (-2.28%) | 214,703 |
11 May 2017 | MYR | 0.8303 | 0.8545 | 0.8303 | 0.8497 | 0.8497 | +0.019 (+2.34%) | 219,778 |
9 May 2017 | MYR | 0.8255 | 0.8352 | 0.8255 | 0.8303 | 0.8303 | +0.01 (+1.17%) | 61,107 |
8 May 2017 | MYR | 0.8255 | 0.8303 | 0.8207 | 0.8207 | 0.8207 | +0.005 (+0.59%) | 108,749 |
5 May 2017 | MYR | 0.811 | 0.8207 | 0.811 | 0.8159 | 0.8159 | +0.005 (+0.60%) | 62,142 |
4 May 2017 | MYR | 0.811 | 0.811 | 0.811 | 0.811 | 0.811 | -0.005 (-0.60%) | 4,142 |
3 May 2017 | MYR | 0.8159 | 0.8207 | 0.8159 | 0.8159 | 0.8159 | 0.0 (0.0%) | 33,764 |