Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | MYR | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | -0.007 (-0.84%) | 0 |
23 Jun 2017 | MYR | 0.8429 | 0.85 | 0.8286 | 0.85 | 0.85 | +0.014 (+1.71%) | 1,139,740 |
22 Jun 2017 | MYR | 0.8357 | 0.85 | 0.8286 | 0.8357 | 0.8357 | -0.007 (-0.85%) | 2,153,480 |
21 Jun 2017 | MYR | 0.8429 | 0.8429 | 0.8286 | 0.8429 | 0.8429 | -0.007 (-0.84%) | 1,256,780 |
20 Jun 2017 | MYR | 0.8571 | 0.8571 | 0.8357 | 0.85 | 0.85 | -0.007 (-0.83%) | 1,490,580 |
19 Jun 2017 | MYR | 0.8643 | 0.8786 | 0.85 | 0.8571 | 0.8571 | 0.0 (0.0%) | 3,045,700 |
16 Jun 2017 | MYR | 0.8143 | 0.8643 | 0.8143 | 0.8571 | 0.8571 | +0.036 (+4.35%) | 11,031,720 |
15 Jun 2017 | MYR | 0.8357 | 0.8357 | 0.8143 | 0.8214 | 0.8214 | -0.014 (-1.71%) | 788,760 |
14 Jun 2017 | MYR | 0.8357 | 0.85 | 0.8286 | 0.8357 | 0.8357 | 0.0 (0.0%) | 2,224,320 |
13 Jun 2017 | MYR | 0.8071 | 0.8357 | 0.8071 | 0.8357 | 0.8357 | +0.036 (+4.46%) | 3,565,380 |
9 Jun 2017 | MYR | 0.7857 | 0.8071 | 0.7857 | 0.8 | 0.8 | +0.014 (+1.82%) | 1,436,820 |
8 Jun 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | +0.007 (+0.91%) | 234,220 |
7 Jun 2017 | MYR | 0.7929 | 0.8071 | 0.7786 | 0.7786 | 0.7786 | -0.014 (-1.80%) | 635,460 |
6 Jun 2017 | MYR | 0.7643 | 0.8 | 0.7643 | 0.7929 | 0.7929 | +0.021 (+2.79%) | 1,037,680 |
5 Jun 2017 | MYR | 0.7643 | 0.7786 | 0.7643 | 0.7714 | 0.7714 | +0.014 (+1.89%) | 453,600 |
2 Jun 2017 | MYR | 0.7571 | 0.7643 | 0.7571 | 0.7571 | 0.7571 | +0.007 (+0.95%) | 204,540 |
1 Jun 2017 | MYR | 0.7357 | 0.75 | 0.7357 | 0.75 | 0.75 | +0.014 (+1.94%) | 300,860 |
31 May 2017 | MYR | 0.75 | 0.75 | 0.7357 | 0.7357 | 0.7357 | -0.014 (-1.91%) | 203,280 |
29 May 2017 | MYR | 0.7571 | 0.7571 | 0.75 | 0.75 | 0.75 | -0.007 (-0.94%) | 297,080 |
26 May 2017 | MYR | 0.7714 | 0.7714 | 0.7571 | 0.7571 | 0.7571 | -0.014 (-1.85%) | 462,140 |
25 May 2017 | MYR | 0.7786 | 0.7786 | 0.7714 | 0.7714 | 0.7714 | -0.014 (-1.82%) | 277,620 |
24 May 2017 | MYR | 0.7929 | 0.7929 | 0.7714 | 0.7857 | 0.7857 | 0.0 (0.0%) | 271,320 |
23 May 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | +0.014 (+1.85%) | 643,020 |
22 May 2017 | MYR | 0.7714 | 0.7714 | 0.7643 | 0.7714 | 0.7714 | +0.007 (+0.93%) | 715,120 |
19 May 2017 | MYR | 0.7643 | 0.7714 | 0.7643 | 0.7643 | 0.7643 | +0.007 (+0.95%) | 552,860 |
18 May 2017 | MYR | 0.7429 | 0.7714 | 0.7429 | 0.7571 | 0.7571 | +0.007 (+0.95%) | 546,420 |
17 May 2017 | MYR | 0.7643 | 0.7643 | 0.75 | 0.75 | 0.75 | -0.014 (-1.87%) | 355,180 |
16 May 2017 | MYR | 0.7786 | 0.7786 | 0.7571 | 0.7643 | 0.7643 | -0.014 (-1.84%) | 538,300 |
15 May 2017 | MYR | 0.7857 | 0.7857 | 0.7714 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 802,200 |
12 May 2017 | MYR | 0.8 | 0.8 | 0.7857 | 0.7857 | 0.7857 | -0.014 (-1.79%) | 689,500 |