Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 198,300 |
27 Jul 2017 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 159,700 |
26 Jul 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 367,800 |
25 Jul 2017 | MYR | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,011,900 |
24 Jul 2017 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 117,900 |
21 Jul 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 450,100 |
20 Jul 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 228,300 |
19 Jul 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 519,000 |
18 Jul 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 121,200 |
17 Jul 2017 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 176,900 |
14 Jul 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 292,700 |
13 Jul 2017 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 324,900 |
12 Jul 2017 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 224,900 |
11 Jul 2017 | MYR | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 313,600 |
10 Jul 2017 | MYR | 1.11 | 1.16 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,207,000 |
7 Jul 2017 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 435,200 |
6 Jul 2017 | MYR | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 717,100 |
5 Jul 2017 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 300,300 |
4 Jul 2017 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 400,100 |
3 Jul 2017 | MYR | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 305,000 |
30 Jun 2017 | MYR | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,776,800 |
29 Jun 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 316,500 |
28 Jun 2017 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 363,000 |
27 Jun 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 256,800 |
22 Jun 2017 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 317,100 |
21 Jun 2017 | MYR | 1.1 | 1.16 | 1.06 | 1.08 | 1.08 | +0.12 (+12.50%) | 2,990,300 |
20 Jun 2017 | MYR | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 104,400 |
19 Jun 2017 | MYR | 0.935 | 0.955 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 257,000 |