Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | MYR | 0.5719 | 0.5719 | 0.5625 | 0.5625 | 0.5625 | 0.0 (0.0%) | 3,382,716 |
15 Aug 2017 | MYR | 0.5531 | 0.5625 | 0.5531 | 0.5625 | 0.5625 | 0.0 (0.0%) | 955,092 |
14 Aug 2017 | MYR | 0.5625 | 0.5625 | 0.5531 | 0.5625 | 0.5625 | 0.0 (0.0%) | 1,789,864 |
11 Aug 2017 | MYR | 0.5625 | 0.5625 | 0.5531 | 0.5625 | 0.5625 | 0.0 (0.0%) | 1,118,238 |
10 Aug 2017 | MYR | 0.5625 | 0.5719 | 0.5531 | 0.5625 | 0.5625 | +0.009 (+1.70%) | 1,260,052 |
9 Aug 2017 | MYR | 0.5719 | 0.5719 | 0.5531 | 0.5531 | 0.5531 | -0.009 (-1.67%) | 3,301,650 |
8 Aug 2017 | MYR | 0.5813 | 0.5813 | 0.5625 | 0.5625 | 0.5625 | -0.019 (-3.23%) | 3,298,556 |
7 Aug 2017 | MYR | 0.5813 | 0.5906 | 0.5813 | 0.5813 | 0.5813 | 0.0 (0.0%) | 1,138,345 |
4 Aug 2017 | MYR | 0.5813 | 0.5906 | 0.5719 | 0.5813 | 0.5813 | 0.0 (0.0%) | 1,098,665 |
3 Aug 2017 | MYR | 0.5719 | 0.5906 | 0.5719 | 0.5813 | 0.5813 | +0.009 (+1.64%) | 3,953,596 |
2 Aug 2017 | MYR | 0.5813 | 0.5813 | 0.5625 | 0.5719 | 0.5719 | 0.0 (0.0%) | 301,386 |
1 Aug 2017 | MYR | 0.5813 | 0.5813 | 0.5719 | 0.5719 | 0.5719 | 0.0 (0.0%) | 1,365,225 |
31 Jul 2017 | MYR | 0.5813 | 0.5813 | 0.5719 | 0.5719 | 0.5719 | -0.009 (-1.62%) | 873,972 |
28 Jul 2017 | MYR | 0.5813 | 0.5906 | 0.5719 | 0.5813 | 0.5813 | 0.0 (0.0%) | 2,583,144 |
27 Jul 2017 | MYR | 0.5719 | 0.5813 | 0.5719 | 0.5813 | 0.5813 | 0.0 (0.0%) | 599,679 |
26 Jul 2017 | MYR | 0.5719 | 0.5813 | 0.5625 | 0.5813 | 0.5813 | +0.009 (+1.64%) | 770,292 |
25 Jul 2017 | MYR | 0.5813 | 0.5813 | 0.5719 | 0.5719 | 0.5719 | -0.009 (-1.62%) | 1,193,705 |
24 Jul 2017 | MYR | 0.5719 | 0.5906 | 0.5719 | 0.5813 | 0.5813 | +0.009 (+1.64%) | 3,025,116 |
21 Jul 2017 | MYR | 0.5813 | 0.5813 | 0.5719 | 0.5719 | 0.5719 | 0.0 (0.0%) | 529,919 |
20 Jul 2017 | MYR | 0.5719 | 0.5813 | 0.5719 | 0.5719 | 0.5719 | 0.0 (0.0%) | 674,292 |
19 Jul 2017 | MYR | 0.5719 | 0.5906 | 0.5625 | 0.5719 | 0.5719 | 0.0 (0.0%) | 2,209,651 |
18 Jul 2017 | MYR | 0.5813 | 0.5813 | 0.5625 | 0.5719 | 0.5719 | -0.009 (-1.62%) | 1,131,732 |
17 Jul 2017 | MYR | 0.5531 | 0.5813 | 0.5531 | 0.5813 | 0.5813 | +0.028 (+5.10%) | 6,353,113 |
14 Jul 2017 | MYR | 0.5531 | 0.5531 | 0.5438 | 0.5531 | 0.5531 | +0.009 (+1.71%) | 6,806,873 |
13 Jul 2017 | MYR | 0.5438 | 0.5531 | 0.5438 | 0.5438 | 0.5438 | 0.0 (0.0%) | 1,038,772 |
12 Jul 2017 | MYR | 0.5438 | 0.5531 | 0.5344 | 0.5438 | 0.5438 | -0.009 (-1.68%) | 5,054,981 |
11 Jul 2017 | MYR | 0.5625 | 0.5625 | 0.5438 | 0.5531 | 0.5531 | -0.019 (-3.29%) | 3,877,649 |
10 Jul 2017 | MYR | 0.5719 | 0.5719 | 0.5625 | 0.5719 | 0.5719 | 0.0 (0.0%) | 2,946,930 |
7 Jul 2017 | MYR | 0.5719 | 0.5813 | 0.5625 | 0.5719 | 0.5719 | -0.009 (-1.62%) | 1,373,225 |
6 Jul 2017 | MYR | 0.5813 | 0.5813 | 0.5719 | 0.5813 | 0.5813 | 0.0 (0.0%) | 5,263,034 |