Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,080,500 |
14 Aug 2017 | MYR | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 660,200 |
11 Aug 2017 | MYR | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,799,200 |
10 Aug 2017 | MYR | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,641,500 |
9 Aug 2017 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 977,400 |
8 Aug 2017 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,448,200 |
7 Aug 2017 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 292,800 |
4 Aug 2017 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 811,600 |
3 Aug 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 643,700 |
2 Aug 2017 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 618,400 |
1 Aug 2017 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 971,000 |
31 Jul 2017 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 707,100 |
28 Jul 2017 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 547,900 |
27 Jul 2017 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 265,700 |
26 Jul 2017 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,188,500 |
25 Jul 2017 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 615,400 |
24 Jul 2017 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 265,400 |
21 Jul 2017 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 546,900 |
20 Jul 2017 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 607,300 |
19 Jul 2017 | MYR | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 3,823,300 |
18 Jul 2017 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 553,400 |
17 Jul 2017 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 359,000 |
14 Jul 2017 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 483,400 |
13 Jul 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 212,000 |
12 Jul 2017 | MYR | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 927,100 |
11 Jul 2017 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,944,200 |
10 Jul 2017 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 188,500 |
7 Jul 2017 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,253,500 |
6 Jul 2017 | MYR | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,786,400 |
5 Jul 2017 | MYR | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,094,500 |