Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 22,000 |
14 Aug 2017 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,900 |
11 Aug 2017 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 130,600 |
10 Aug 2017 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 228,700 |
9 Aug 2017 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 103,200 |
8 Aug 2017 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 70,500 |
7 Aug 2017 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 111,000 |
4 Aug 2017 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 19,000 |
3 Aug 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 270,400 |
2 Aug 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 23,300 |
1 Aug 2017 | MYR | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 185,200 |
31 Jul 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 126,100 |
28 Jul 2017 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 69,500 |
27 Jul 2017 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 58,900 |
26 Jul 2017 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 30,700 |
25 Jul 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 23,500 |
24 Jul 2017 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 136,700 |
21 Jul 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 57,000 |
20 Jul 2017 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 9,200 |
19 Jul 2017 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 64,200 |
18 Jul 2017 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 193,000 |
17 Jul 2017 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 111,800 |
14 Jul 2017 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 115,500 |
13 Jul 2017 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,200 |
12 Jul 2017 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 21,300 |
11 Jul 2017 | MYR | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 56,200 |
10 Jul 2017 | MYR | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 31,600 |
7 Jul 2017 | MYR | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 23,500 |
6 Jul 2017 | MYR | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 40,700 |
5 Jul 2017 | MYR | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 74,800 |