Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | MYR | 0.665 | 0.685 | 0.665 | 0.675 | 0.675 | +0.015 (+2.27%) | 14,569,000 |
22 Aug 2017 | MYR | 0.655 | 0.665 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,031,000 |
21 Aug 2017 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,207,900 |
18 Aug 2017 | MYR | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,655,200 |
17 Aug 2017 | MYR | 0.665 | 0.68 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 4,055,600 |
16 Aug 2017 | MYR | 0.645 | 0.665 | 0.645 | 0.665 | 0.665 | +0.02 (+3.10%) | 3,202,900 |
15 Aug 2017 | MYR | 0.66 | 0.66 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 1,143,500 |
14 Aug 2017 | MYR | 0.635 | 0.66 | 0.63 | 0.655 | 0.655 | +0.02 (+3.15%) | 2,901,200 |
11 Aug 2017 | MYR | 0.64 | 0.645 | 0.625 | 0.635 | 0.635 | -0.005 (-0.78%) | 2,678,400 |
10 Aug 2017 | MYR | 0.655 | 0.655 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,505,300 |
9 Aug 2017 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,255,400 |
8 Aug 2017 | MYR | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 4,701,600 |
7 Aug 2017 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 1,769,700 |
4 Aug 2017 | MYR | 0.665 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 1,199,700 |
3 Aug 2017 | MYR | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 2,988,900 |
2 Aug 2017 | MYR | 0.67 | 0.685 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 3,884,400 |
1 Aug 2017 | MYR | 0.675 | 0.685 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 2,353,000 |
31 Jul 2017 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 4,378,600 |
28 Jul 2017 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 1,753,800 |
27 Jul 2017 | MYR | 0.69 | 0.7 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 3,625,700 |
26 Jul 2017 | MYR | 0.695 | 0.7 | 0.68 | 0.685 | 0.685 | -0.01 (-1.44%) | 2,975,100 |
25 Jul 2017 | MYR | 0.685 | 0.705 | 0.68 | 0.695 | 0.695 | +0.015 (+2.21%) | 7,887,500 |
24 Jul 2017 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 5,102,400 |
21 Jul 2017 | MYR | 0.695 | 0.705 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 7,668,800 |
20 Jul 2017 | MYR | 0.71 | 0.72 | 0.685 | 0.695 | 0.695 | -0.01 (-1.42%) | 6,612,900 |
19 Jul 2017 | MYR | 0.715 | 0.74 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 24,129,800 |
18 Jul 2017 | MYR | 0.64 | 0.715 | 0.64 | 0.705 | 0.705 | +0.065 (+10.16%) | 27,635,600 |
17 Jul 2017 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 2,233,400 |
14 Jul 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 2,780,200 |
13 Jul 2017 | MYR | 0.625 | 0.645 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 4,579,500 |