Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | MYR | 1.064 | 1.096 | 1.064 | 1.088 | 1.088 | +0.024 (+2.26%) | 5,806,000 |
2 Jun 2017 | MYR | 1.04 | 1.08 | 1.04 | 1.064 | 1.064 | +0.016 (+1.53%) | 4,949,125 |
1 Jun 2017 | MYR | 1.024 | 1.048 | 1.024 | 1.048 | 1.048 | +0.032 (+3.15%) | 1,304,875 |
31 May 2017 | MYR | 1.04 | 1.04 | 1.016 | 1.016 | 1.016 | -0.024 (-2.31%) | 1,026,375 |
29 May 2017 | MYR | 1.04 | 1.04 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 839,000 |
26 May 2017 | MYR | 1.048 | 1.048 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 964,625 |
25 May 2017 | MYR | 1.048 | 1.056 | 1.04 | 1.04 | 1.04 | -0.008 (-0.76%) | 780,875 |
24 May 2017 | MYR | 1.064 | 1.064 | 1.032 | 1.048 | 1.048 | 0.0 (0.0%) | 2,790,625 |
23 May 2017 | MYR | 1.08 | 1.08 | 1.04 | 1.048 | 1.048 | -0.032 (-2.96%) | 3,997,000 |
22 May 2017 | MYR | 1.08 | 1.08 | 1.064 | 1.08 | 1.08 | +0.008 (+0.75%) | 4,434,000 |
19 May 2017 | MYR | 1.072 | 1.088 | 1.072 | 1.072 | 1.072 | +0.008 (+0.75%) | 4,006,375 |
18 May 2017 | MYR | 1.08 | 1.088 | 1.064 | 1.064 | 1.064 | -0.024 (-2.21%) | 4,469,375 |
17 May 2017 | MYR | 1.104 | 1.12 | 1.072 | 1.088 | 1.088 | -0.008 (-0.73%) | 5,610,750 |
16 May 2017 | MYR | 1.072 | 1.12 | 1.072 | 1.096 | 1.096 | +0.008 (+0.74%) | 14,655,875 |
15 May 2017 | MYR | 1.056 | 1.096 | 1.056 | 1.088 | 1.088 | +0.04 (+3.82%) | 9,383,375 |
12 May 2017 | MYR | 1.024 | 1.056 | 1.024 | 1.048 | 1.048 | +0.024 (+2.34%) | 5,795,625 |
11 May 2017 | MYR | 1.016 | 1.024 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 4,115,875 |
9 May 2017 | MYR | 1.016 | 1.024 | 1.016 | 1.024 | 1.024 | +0.008 (+0.79%) | 1,837,375 |
8 May 2017 | MYR | 1.016 | 1.024 | 1.016 | 1.016 | 1.016 | -0.008 (-0.78%) | 847,250 |
5 May 2017 | MYR | 1.016 | 1.032 | 1.016 | 1.024 | 1.024 | +0.016 (+1.59%) | 3,972,875 |
4 May 2017 | MYR | 1.032 | 1.048 | 1 | 1.008 | 1.008 | -0.024 (-2.33%) | 6,442,625 |
3 May 2017 | MYR | 1.016 | 1.032 | 1.016 | 1.032 | 1.032 | +0.016 (+1.57%) | 1,832,125 |
2 May 2017 | MYR | 1.04 | 1.04 | 1.016 | 1.016 | 1.016 | -0.016 (-1.55%) | 2,647,125 |
28 Apr 2017 | MYR | 1.032 | 1.04 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 940,250 |
27 Apr 2017 | MYR | 1.024 | 1.04 | 1.024 | 1.032 | 1.032 | +0.008 (+0.78%) | 2,501,875 |
26 Apr 2017 | MYR | 1.032 | 1.032 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 5,630,125 |
25 Apr 2017 | MYR | 1.016 | 1.04 | 1.016 | 1.024 | 1.024 | +0.008 (+0.79%) | 6,637,125 |
24 Apr 2017 | MYR | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1.008 | 1.024 | 1.008 | 1.016 | 1.016 | 0.0 (0.0%) | 4,677,500 |
20 Apr 2017 | MYR | 1.008 | 1.024 | 1 | 1.016 | 1.016 | +0.008 (+0.79%) | 2,611,625 |