Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 777,700 |
7 Jul 2017 | MYR | 0.725 | 0.725 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,063,500 |
6 Jul 2017 | MYR | 0.755 | 0.755 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 498,300 |
5 Jul 2017 | MYR | 0.745 | 0.765 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,118,700 |
4 Jul 2017 | MYR | 0.75 | 0.775 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 2,712,500 |
3 Jul 2017 | MYR | 0.7 | 0.75 | 0.695 | 0.74 | 0.74 | +0.045 (+6.47%) | 2,703,300 |
30 Jun 2017 | MYR | 0.71 | 0.71 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 671,000 |
29 Jun 2017 | MYR | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,865,600 |
28 Jun 2017 | MYR | 0.65 | 0.685 | 0.65 | 0.67 | 0.67 | +0.025 (+3.88%) | 1,442,000 |
27 Jun 2017 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 0 |
23 Jun 2017 | MYR | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,538,400 |
22 Jun 2017 | MYR | 0.63 | 0.635 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 453,700 |
21 Jun 2017 | MYR | 0.67 | 0.67 | 0.62 | 0.635 | 0.635 | -0.035 (-5.22%) | 602,400 |
20 Jun 2017 | MYR | 0.655 | 0.685 | 0.63 | 0.67 | 0.67 | +0.015 (+2.29%) | 912,700 |
19 Jun 2017 | MYR | 0.715 | 0.76 | 0.65 | 0.655 | 0.655 | -0.045 (-6.43%) | 5,139,200 |
16 Jun 2017 | MYR | 0.65 | 0.71 | 0.64 | 0.7 | 0.7 | +0.06 (+9.38%) | 4,545,900 |
15 Jun 2017 | MYR | 0.59 | 0.65 | 0.58 | 0.64 | 0.64 | +0.065 (+11.30%) | 2,722,100 |
14 Jun 2017 | MYR | 0.55 | 0.585 | 0.55 | 0.575 | 0.575 | +0.025 (+4.55%) | 204,000 |
13 Jun 2017 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 58,600 |
9 Jun 2017 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 110,900 |
8 Jun 2017 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 17,600 |
7 Jun 2017 | MYR | 0.565 | 0.565 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 103,500 |
6 Jun 2017 | MYR | 0.51 | 0.545 | 0.51 | 0.545 | 0.545 | +0.035 (+6.86%) | 212,800 |
5 Jun 2017 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 16,600 |
2 Jun 2017 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,500 |
1 Jun 2017 | MYR | 0.535 | 0.535 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 16,000 |
31 May 2017 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 73,000 |
29 May 2017 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 112,000 |
26 May 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 182,200 |