Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 57,600 |
25 Jul 2017 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 99,500 |
24 Jul 2017 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 96,500 |
21 Jul 2017 | MYR | 0.925 | 0.925 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 28,600 |
20 Jul 2017 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 180,300 |
19 Jul 2017 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 69,000 |
18 Jul 2017 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 46,000 |
17 Jul 2017 | MYR | 0.915 | 0.925 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 201,100 |
14 Jul 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 60,200 |
13 Jul 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 246,900 |
12 Jul 2017 | MYR | 0.915 | 0.94 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 42,000 |
11 Jul 2017 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | -0.025 (-2.66%) | 240,900 |
10 Jul 2017 | MYR | 0.94 | 0.945 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 175,700 |
7 Jul 2017 | MYR | 0.955 | 0.955 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 100,300 |
6 Jul 2017 | MYR | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 224,100 |
5 Jul 2017 | MYR | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 186,800 |
4 Jul 2017 | MYR | 0.945 | 0.945 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 511,800 |
3 Jul 2017 | MYR | 0.94 | 0.94 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 180,200 |
30 Jun 2017 | MYR | 0.965 | 0.965 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 224,200 |
29 Jun 2017 | MYR | 0.935 | 0.95 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 120,800 |
28 Jun 2017 | MYR | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 257,400 |
27 Jun 2017 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.965 | 0.965 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 129,800 |
22 Jun 2017 | MYR | 0.945 | 0.97 | 0.945 | 0.965 | 0.965 | +0.02 (+2.12%) | 295,500 |
21 Jun 2017 | MYR | 0.98 | 0.98 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 51,600 |
20 Jun 2017 | MYR | 0.945 | 0.96 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 76,800 |
19 Jun 2017 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 283,100 |
16 Jun 2017 | MYR | 0.955 | 0.965 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 394,300 |
15 Jun 2017 | MYR | 0.97 | 0.97 | 0.955 | 0.96 | 0.96 | -0.01 (-1.03%) | 459,000 |