Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 40,600 |
4 Jul 2017 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 169,700 |
3 Jul 2017 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 776,800 |
30 Jun 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 476,500 |
29 Jun 2017 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 89,000 |
28 Jun 2017 | MYR | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 346,400 |
27 Jun 2017 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 0 |
23 Jun 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 36,600 |
22 Jun 2017 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 50,800 |
21 Jun 2017 | MYR | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 925,500 |
20 Jun 2017 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 127,400 |
19 Jun 2017 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,256,400 |
16 Jun 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 634,200 |
15 Jun 2017 | MYR | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,154,900 |
14 Jun 2017 | MYR | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 483,400 |
13 Jun 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 168,900 |
9 Jun 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 39,900 |
8 Jun 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 229,400 |
7 Jun 2017 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 332,100 |
6 Jun 2017 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 237,400 |
5 Jun 2017 | MYR | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 475,800 |
2 Jun 2017 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 178,000 |
1 Jun 2017 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 260,700 |
31 May 2017 | MYR | 1.11 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 418,000 |
29 May 2017 | MYR | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,037,800 |
26 May 2017 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 554,800 |
25 May 2017 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 92,700 |
24 May 2017 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 437,200 |
23 May 2017 | MYR | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,245,500 |