Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 439,400 |
19 May 2017 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | +0.02 (+1.71%) | 235,200 |
18 May 2017 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 306,900 |
17 May 2017 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 302,900 |
16 May 2017 | MYR | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 205,200 |
15 May 2017 | MYR | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,037,500 |
12 May 2017 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 409,300 |
11 May 2017 | MYR | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 634,600 |
9 May 2017 | MYR | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,171,300 |
8 May 2017 | MYR | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 477,000 |
5 May 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 576,100 |
4 May 2017 | MYR | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 900,600 |
3 May 2017 | MYR | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 574,700 |
2 May 2017 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 252,500 |
28 Apr 2017 | MYR | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 941,400 |
27 Apr 2017 | MYR | 1.15 | 1.2 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 848,100 |
26 Apr 2017 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 225,000 |
25 Apr 2017 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 179,300 |
24 Apr 2017 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 282,900 |
20 Apr 2017 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 215,700 |
19 Apr 2017 | MYR | 1.17 | 1.2 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,210,000 |
18 Apr 2017 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.04 (+3.67%) | 527,700 |
17 Apr 2017 | MYR | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 211,800 |
14 Apr 2017 | MYR | 1.07 | 1.16 | 1.03 | 1.11 | 1.11 | +0.04 (+3.74%) | 693,900 |
13 Apr 2017 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,008,900 |
12 Apr 2017 | MYR | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,391,100 |
11 Apr 2017 | MYR | 1.05 | 1.24 | 1.04 | 1.17 | 1.17 | +0.14 (+13.59%) | 1,875,000 |
10 Apr 2017 | MYR | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 629,800 |
7 Apr 2017 | MYR | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,288,600 |