Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 192,000 |
17 Aug 2017 | MYR | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 324,300 |
16 Aug 2017 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 147,600 |
15 Aug 2017 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 367,300 |
14 Aug 2017 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 340,800 |
11 Aug 2017 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,900 |
10 Aug 2017 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 320,100 |
9 Aug 2017 | MYR | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 103,000 |
8 Aug 2017 | MYR | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 118,900 |
7 Aug 2017 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 82,300 |
4 Aug 2017 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 294,200 |
3 Aug 2017 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 188,500 |
2 Aug 2017 | MYR | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 262,900 |
1 Aug 2017 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 461,400 |
31 Jul 2017 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 100,600 |
28 Jul 2017 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 18,300 |
27 Jul 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 7,000 |
26 Jul 2017 | MYR | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 141,500 |
25 Jul 2017 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 247,200 |
24 Jul 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 41,000 |
21 Jul 2017 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 169,000 |
20 Jul 2017 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 183,700 |
19 Jul 2017 | MYR | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 301,800 |
18 Jul 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 33,500 |
17 Jul 2017 | MYR | 1.49 | 1.55 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 232,200 |
14 Jul 2017 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 197,900 |
13 Jul 2017 | MYR | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.1 (+6.99%) | 1,054,400 |
12 Jul 2017 | MYR | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,799,800 |
11 Jul 2017 | MYR | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 631,200 |
10 Jul 2017 | MYR | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,510,100 |