Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 58,000 |
24 May 2017 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 126,600 |
23 May 2017 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 165,200 |
22 May 2017 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 427,800 |
19 May 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.025 (+4.55%) | 162,900 |
18 May 2017 | MYR | 0.565 | 0.565 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 226,600 |
17 May 2017 | MYR | 0.565 | 0.595 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 287,100 |
16 May 2017 | MYR | 0.615 | 0.63 | 0.565 | 0.565 | 0.565 | -0.025 (-4.24%) | 1,963,200 |
15 May 2017 | MYR | 0.535 | 0.595 | 0.535 | 0.59 | 0.59 | +0.07 (+13.46%) | 1,364,200 |
12 May 2017 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 101,000 |
11 May 2017 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 302,600 |
9 May 2017 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 31,700 |
8 May 2017 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 78,000 |
5 May 2017 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 69,000 |
4 May 2017 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 54,100 |
3 May 2017 | MYR | 0.52 | 0.535 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 300,000 |
2 May 2017 | MYR | 0.525 | 0.555 | 0.515 | 0.52 | 0.52 | +0.02 (+4%) | 258,100 |
28 Apr 2017 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 91,500 |
27 Apr 2017 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 82,000 |
26 Apr 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 9,000 |
25 Apr 2017 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 146,900 |
24 Apr 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 0 |
21 Apr 2017 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 553,400 |
20 Apr 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 45,000 |
19 Apr 2017 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 40,000 |
18 Apr 2017 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 120,100 |
17 Apr 2017 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 21,000 |
14 Apr 2017 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 198,100 |
13 Apr 2017 | MYR | 0.545 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 78,100 |
12 Apr 2017 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 168,200 |