Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | MYR | 0.82 | 0.84 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 6,655,900 |
2 Aug 2017 | MYR | 0.805 | 0.845 | 0.77 | 0.815 | 0.815 | +0.01 (+1.24%) | 15,208,100 |
1 Aug 2017 | MYR | 0.8 | 0.9 | 0.775 | 0.805 | 0.805 | 0.0 (0.0%) | 50,214,300 |
31 Jul 2017 | MYR | 0.73 | 0.82 | 0.725 | 0.805 | 0.805 | +0.095 (+13.38%) | 41,615,700 |
28 Jul 2017 | MYR | 0.69 | 0.725 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 15,024,700 |
27 Jul 2017 | MYR | 0.7 | 0.715 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 13,269,300 |
26 Jul 2017 | MYR | 0.625 | 0.695 | 0.625 | 0.695 | 0.695 | +0.07 (+11.20%) | 19,301,700 |
25 Jul 2017 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 3,317,000 |
24 Jul 2017 | MYR | 0.655 | 0.665 | 0.625 | 0.63 | 0.63 | -0.025 (-3.82%) | 3,879,800 |
21 Jul 2017 | MYR | 0.645 | 0.665 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 5,807,000 |
20 Jul 2017 | MYR | 0.645 | 0.655 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 5,163,500 |
19 Jul 2017 | MYR | 0.625 | 0.66 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 13,357,100 |
18 Jul 2017 | MYR | 0.62 | 0.635 | 0.605 | 0.625 | 0.625 | +0.005 (+0.81%) | 11,163,600 |
17 Jul 2017 | MYR | 0.615 | 0.635 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 12,409,400 |
14 Jul 2017 | MYR | 0.575 | 0.625 | 0.575 | 0.615 | 0.615 | +0.045 (+7.89%) | 35,538,100 |
13 Jul 2017 | MYR | 0.555 | 0.58 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 9,063,100 |
12 Jul 2017 | MYR | 0.535 | 0.555 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,418,400 |
11 Jul 2017 | MYR | 0.555 | 0.555 | 0.525 | 0.54 | 0.54 | -0.015 (-2.70%) | 4,430,200 |
10 Jul 2017 | MYR | 0.56 | 0.56 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 2,580,300 |
7 Jul 2017 | MYR | 0.575 | 0.575 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,283,500 |
6 Jul 2017 | MYR | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 3,542,900 |
5 Jul 2017 | MYR | 0.56 | 0.58 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 5,038,000 |
4 Jul 2017 | MYR | 0.585 | 0.585 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,170,800 |
3 Jul 2017 | MYR | 0.575 | 0.595 | 0.575 | 0.58 | 0.58 | +0.015 (+2.65%) | 10,802,900 |
30 Jun 2017 | MYR | 0.54 | 0.57 | 0.54 | 0.565 | 0.565 | +0.025 (+4.63%) | 11,456,300 |
29 Jun 2017 | MYR | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 10,090,200 |
28 Jun 2017 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 1,588,700 |
27 Jun 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,002,800 |