Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.035 (+6.73%) | 16,000 |
29 Aug 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 100 |
28 Aug 2017 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 40,500 |
25 Aug 2017 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 10,700 |
24 Aug 2017 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 245,900 |
23 Aug 2017 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 259,500 |
22 Aug 2017 | MYR | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 143,500 |
21 Aug 2017 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 41,200 |
18 Aug 2017 | MYR | 0.525 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 131,200 |
17 Aug 2017 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 51,000 |
16 Aug 2017 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 25,300 |
15 Aug 2017 | MYR | 0.52 | 0.55 | 0.515 | 0.55 | 0.55 | +0.025 (+4.76%) | 122,700 |
14 Aug 2017 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 25,200 |
11 Aug 2017 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 127,600 |
10 Aug 2017 | MYR | 0.525 | 0.545 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 42,500 |
9 Aug 2017 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 23,300 |
8 Aug 2017 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 20,000 |
7 Aug 2017 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 25,200 |
4 Aug 2017 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 268,200 |
3 Aug 2017 | MYR | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.035 (+6.80%) | 265,400 |
2 Aug 2017 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 55,000 |
1 Aug 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 65,700 |
31 Jul 2017 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 53,000 |
28 Jul 2017 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 51,000 |
27 Jul 2017 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
26 Jul 2017 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
25 Jul 2017 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 32,200 |
24 Jul 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 10,100 |
21 Jul 2017 | MYR | 0.535 | 0.56 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 186,900 |
20 Jul 2017 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 40,400 |