Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | MYR | 0.435 | 0.465 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 918,700 |
18 Jul 2017 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 253,900 |
17 Jul 2017 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 618,000 |
14 Jul 2017 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 251,500 |
13 Jul 2017 | MYR | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,044,000 |
12 Jul 2017 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 793,700 |
11 Jul 2017 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 244,600 |
10 Jul 2017 | MYR | 0.47 | 0.47 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 777,900 |
7 Jul 2017 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 586,600 |
6 Jul 2017 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 997,300 |
5 Jul 2017 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 628,700 |
4 Jul 2017 | MYR | 0.505 | 0.52 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 837,900 |
3 Jul 2017 | MYR | 0.515 | 0.53 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,125,400 |
30 Jun 2017 | MYR | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 1,782,100 |
29 Jun 2017 | MYR | 0.45 | 0.49 | 0.45 | 0.485 | 0.485 | +0.04 (+8.99%) | 1,162,200 |
28 Jun 2017 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 94,300 |
27 Jun 2017 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 224,400 |
22 Jun 2017 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 99,600 |
21 Jun 2017 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 282,900 |
20 Jun 2017 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | +0.02 (+4.60%) | 559,400 |
19 Jun 2017 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 168,700 |
16 Jun 2017 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 63,900 |
15 Jun 2017 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 159,700 |
14 Jun 2017 | MYR | 0.425 | 0.45 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 676,000 |
13 Jun 2017 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 72,800 |
9 Jun 2017 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 142,200 |
8 Jun 2017 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 127,400 |
7 Jun 2017 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 103,800 |