Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 379,100 |
7 Aug 2017 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 213,800 |
4 Aug 2017 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 773,200 |
3 Aug 2017 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 355,500 |
2 Aug 2017 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 268,700 |
1 Aug 2017 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 661,200 |
31 Jul 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 289,100 |
28 Jul 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 442,200 |
27 Jul 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 279,100 |
26 Jul 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 335,900 |
25 Jul 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 256,600 |
24 Jul 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 494,900 |
21 Jul 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 133,400 |
20 Jul 2017 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 127,800 |
19 Jul 2017 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 192,500 |
18 Jul 2017 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 3,227,600 |
17 Jul 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 703,300 |
14 Jul 2017 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 162,600 |
13 Jul 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 139,000 |
12 Jul 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 406,200 |
11 Jul 2017 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,181,300 |
10 Jul 2017 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,099,200 |
7 Jul 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 422,900 |
6 Jul 2017 | MYR | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 989,100 |
5 Jul 2017 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 605,200 |
4 Jul 2017 | MYR | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,300,000 |
3 Jul 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 224,900 |
30 Jun 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 650,400 |
29 Jun 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 522,700 |
28 Jun 2017 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 580,800 |