Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 194,133 |
5 Jul 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 59,733 |
4 Jul 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 107,733 |
3 Jul 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 164,373 |
30 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 235,733 |
29 Jun 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 207,040 |
28 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 228,266 |
27 Jun 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 469,333 |
22 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 420,693 |
21 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 1,265,813 |
20 Jun 2017 | MYR | 0.375 | 0.3844 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 647,040 |
19 Jun 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 584,000 |
16 Jun 2017 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 894,720 |
15 Jun 2017 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 447,680 |
14 Jun 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 78,613 |
13 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 928,960 |
9 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 246,400 |
8 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 583,573 |
7 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 271,146 |
6 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 939,413 |
5 Jun 2017 | MYR | 0.3797 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 733,440 |
2 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 454,080 |
1 Jun 2017 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 488,213 |
31 May 2017 | MYR | 0.375 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 1,487,467 |
29 May 2017 | MYR | 0.3797 | 0.3844 | 0.3703 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 1,487,147 |
26 May 2017 | MYR | 0.3891 | 0.3891 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 1,987,520 |
25 May 2017 | MYR | 0.3984 | 0.3984 | 0.3844 | 0.3844 | 0.3844 | -0.005 (-1.21%) | 1,513,707 |
24 May 2017 | MYR | 0.3891 | 0.4125 | 0.3891 | 0.3891 | 0.3891 | +0.009 (+2.48%) | 10,266,989 |