Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 6.59 | 6.6 | 6.59 | 6.59 | 6.59 | -0.02 (-0.30%) | 151,400 |
17 Aug 2017 | MYR | 6.61 | 6.61 | 6.6 | 6.61 | 6.61 | -0.01 (-0.15%) | 20,300 |
16 Aug 2017 | MYR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
15 Aug 2017 | MYR | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | +0.03 (+0.46%) | 25,100 |
14 Aug 2017 | MYR | 6.59 | 6.62 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 53,500 |
11 Aug 2017 | MYR | 6.6 | 6.6 | 6.57 | 6.59 | 6.59 | -0.01 (-0.15%) | 480,900 |
10 Aug 2017 | MYR | 6.63 | 6.64 | 6.6 | 6.6 | 6.6 | -0.01 (-0.15%) | 135,700 |
9 Aug 2017 | MYR | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | -0.05 (-0.75%) | 13,600 |
8 Aug 2017 | MYR | 6.69 | 6.7 | 6.62 | 6.66 | 6.66 | -0.03 (-0.45%) | 73,800 |
7 Aug 2017 | MYR | 6.61 | 6.7 | 6.61 | 6.69 | 6.69 | +0.05 (+0.75%) | 47,900 |
4 Aug 2017 | MYR | 6.6 | 6.64 | 6.6 | 6.64 | 6.64 | 0.0 (0.0%) | 26,900 |
3 Aug 2017 | MYR | 6.75 | 6.75 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 54,100 |
2 Aug 2017 | MYR | 6.58 | 6.6 | 6.58 | 6.6 | 6.6 | +0.01 (+0.15%) | 62,400 |
1 Aug 2017 | MYR | 6.59 | 6.6 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 31,100 |
31 Jul 2017 | MYR | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -0.03 (-0.45%) | 58,100 |
28 Jul 2017 | MYR | 6.63 | 6.63 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 342,600 |
27 Jul 2017 | MYR | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -0.01 (-0.15%) | 13,900 |
26 Jul 2017 | MYR | 6.65 | 6.68 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 45,700 |
25 Jul 2017 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 6,800 |
24 Jul 2017 | MYR | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,000 |
21 Jul 2017 | MYR | 6.62 | 6.63 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 27,600 |
20 Jul 2017 | MYR | 6.61 | 6.62 | 6.6 | 6.61 | 6.61 | +0.01 (+0.15%) | 13,300 |
19 Jul 2017 | MYR | 6.61 | 6.61 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 35,300 |
18 Jul 2017 | MYR | 6.61 | 6.61 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 35,600 |
17 Jul 2017 | MYR | 6.6 | 6.63 | 6.59 | 6.6 | 6.6 | +0.02 (+0.30%) | 41,600 |
14 Jul 2017 | MYR | 6.58 | 6.59 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 6,500 |
13 Jul 2017 | MYR | 6.6 | 6.6 | 6.57 | 6.58 | 6.58 | +0.02 (+0.30%) | 23,600 |
12 Jul 2017 | MYR | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | -0.02 (-0.30%) | 262,200 |
11 Jul 2017 | MYR | 6.6 | 6.61 | 6.55 | 6.58 | 6.58 | -0.02 (-0.30%) | 376,700 |
10 Jul 2017 | MYR | 6.6 | 6.61 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 19,200 |