Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | MYR | 0.8914 | 0.8914 | 0.8829 | 0.8829 | 0.8829 | -0.009 (-0.95%) | 227,150 |
31 Jul 2017 | MYR | 0.8914 | 0.9 | 0.8914 | 0.8914 | 0.8914 | 0.0 (0.0%) | 236,716 |
28 Jul 2017 | MYR | 0.8914 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | 0.0 (0.0%) | 533,866 |
27 Jul 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 251,650 |
26 Jul 2017 | MYR | 0.8829 | 0.8914 | 0.8743 | 0.8829 | 0.8829 | 0.0 (0.0%) | 164,383 |
25 Jul 2017 | MYR | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.0 (0.0%) | 723,450 |
24 Jul 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8829 | 0.8829 | 0.0 (0.0%) | 162,166 |
21 Jul 2017 | MYR | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 97,883 |
20 Jul 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | -0.009 (-0.97%) | 400,983 |
19 Jul 2017 | MYR | 0.8914 | 0.8914 | 0.8829 | 0.8829 | 0.8829 | -0.009 (-0.95%) | 177,916 |
18 Jul 2017 | MYR | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.0 (0.0%) | 32,783 |
17 Jul 2017 | MYR | 0.9086 | 0.9086 | 0.8914 | 0.8914 | 0.8914 | -0.009 (-0.96%) | 216,183 |
14 Jul 2017 | MYR | 0.9086 | 0.9086 | 0.8914 | 0.9 | 0.9 | -0.009 (-0.95%) | 546,233 |
13 Jul 2017 | MYR | 0.9 | 0.9086 | 0.9 | 0.9086 | 0.9086 | +0.017 (+1.93%) | 1,019,550 |
12 Jul 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 197,983 |
11 Jul 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8829 | 0.8829 | -0.009 (-0.95%) | 337,750 |
10 Jul 2017 | MYR | 0.9 | 0.9 | 0.8829 | 0.8914 | 0.8914 | -0.009 (-0.96%) | 82,016 |
7 Jul 2017 | MYR | 0.9 | 0.9 | 0.8829 | 0.9 | 0.9 | 0.0 (0.0%) | 376,366 |
6 Jul 2017 | MYR | 0.8914 | 0.9086 | 0.8914 | 0.9 | 0.9 | +0.017 (+1.94%) | 994,816 |
5 Jul 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 196,816 |
4 Jul 2017 | MYR | 0.8743 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | 0.0 (0.0%) | 338,683 |
3 Jul 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | -0.017 (-1.92%) | 1,224,183 |
30 Jun 2017 | MYR | 0.8914 | 0.9 | 0.8829 | 0.8914 | 0.8914 | 0.0 (0.0%) | 277,200 |
29 Jun 2017 | MYR | 0.8914 | 0.9 | 0.8914 | 0.8914 | 0.8914 | 0.0 (0.0%) | 436,566 |
28 Jun 2017 | MYR | 0.9086 | 0.9171 | 0.8914 | 0.8914 | 0.8914 | -0.017 (-1.89%) | 238,233 |
27 Jun 2017 | MYR | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.8914 | 0.9171 | 0.8829 | 0.9086 | 0.9086 | +0.017 (+1.93%) | 482,183 |
22 Jun 2017 | MYR | 0.8829 | 0.9 | 0.8829 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 447,650 |
21 Jun 2017 | MYR | 0.8914 | 0.9 | 0.8829 | 0.8829 | 0.8829 | -0.009 (-0.95%) | 558,950 |