Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 1.6931 | 1.703 | 1.6832 | 1.703 | 1.703 | +0.01 (+0.58%) | 1,367,136 |
17 Aug 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.6931 | 1.6931 | 0.0 (0.0%) | 1,555,299 |
16 Aug 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | 0.0 (0.0%) | 2,773,965 |
15 Aug 2017 | MYR | 1.6832 | 1.703 | 1.6832 | 1.6931 | 1.6931 | 0.0 (0.0%) | 1,776,893 |
14 Aug 2017 | MYR | 1.6733 | 1.6931 | 1.6634 | 1.6931 | 1.6931 | +0.01 (+0.59%) | 522,877 |
11 Aug 2017 | MYR | 1.6832 | 1.6931 | 1.6634 | 1.6832 | 1.6832 | 0.0 (0.0%) | 1,288,255 |
10 Aug 2017 | MYR | 1.6832 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | +0.01 (+0.59%) | 407,030 |
9 Aug 2017 | MYR | 1.6832 | 1.6931 | 1.6733 | 1.6733 | 1.6733 | -0.01 (-0.59%) | 410,161 |
8 Aug 2017 | MYR | 1.6832 | 1.6832 | 1.6733 | 1.6832 | 1.6832 | +0.01 (+0.59%) | 650,541 |
7 Aug 2017 | MYR | 1.6733 | 1.6931 | 1.6634 | 1.6733 | 1.6733 | 0.0 (0.0%) | 773,458 |
4 Aug 2017 | MYR | 1.6832 | 1.6931 | 1.6634 | 1.6733 | 1.6733 | -0.01 (-0.59%) | 521,362 |
3 Aug 2017 | MYR | 1.6733 | 1.6832 | 1.6634 | 1.6832 | 1.6832 | +0.02 (+1.19%) | 676,700 |
2 Aug 2017 | MYR | 1.6832 | 1.6832 | 1.6634 | 1.6634 | 1.6634 | -0.02 (-1.18%) | 789,416 |
1 Aug 2017 | MYR | 1.6931 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | -0.01 (-0.58%) | 1,295,628 |
31 Jul 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 869,812 |
28 Jul 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.703 | 1.703 | +0.01 (+0.58%) | 377,033 |
27 Jul 2017 | MYR | 1.703 | 1.703 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 211,191 |
26 Jul 2017 | MYR | 1.7129 | 1.7129 | 1.6931 | 1.703 | 1.703 | 0.0 (0.0%) | 429,048 |
25 Jul 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.703 | 1.703 | 0.0 (0.0%) | 398,445 |
24 Jul 2017 | MYR | 1.703 | 1.703 | 1.6931 | 1.703 | 1.703 | 0.0 (0.0%) | 322,897 |
21 Jul 2017 | MYR | 1.703 | 1.703 | 1.6931 | 1.703 | 1.703 | 0.0 (0.0%) | 380,265 |
20 Jul 2017 | MYR | 1.7129 | 1.7129 | 1.6931 | 1.703 | 1.703 | -0.01 (-0.58%) | 513,585 |
19 Jul 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | +0.02 (+1.17%) | 569,741 |
18 Jul 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 710,535 |
17 Jul 2017 | MYR | 1.7129 | 1.7129 | 1.6931 | 1.703 | 1.703 | -0.01 (-0.58%) | 397,738 |
14 Jul 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | +0.02 (+1.17%) | 618,221 |
13 Jul 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | 0.0 (0.0%) | 578,629 |
12 Jul 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.6931 | 1.6931 | 0.0 (0.0%) | 295,223 |
11 Jul 2017 | MYR | 1.703 | 1.703 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 657,813 |
10 Jul 2017 | MYR | 1.7129 | 1.7129 | 1.6931 | 1.703 | 1.703 | 0.0 (0.0%) | 880,922 |