Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 0.54 | 0.54 | 0.515 | 0.535 | 0.535 | 0.0 (0.0%) | 378,600 |
18 Aug 2017 | MYR | 0.495 | 0.545 | 0.495 | 0.535 | 0.535 | +0.045 (+9.18%) | 1,865,100 |
17 Aug 2017 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 69,600 |
16 Aug 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 10,600 |
15 Aug 2017 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 22,300 |
14 Aug 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 65,600 |
11 Aug 2017 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 271,900 |
10 Aug 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,000 |
9 Aug 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 22,400 |
8 Aug 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 130,900 |
7 Aug 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 68,600 |
4 Aug 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 27,300 |
3 Aug 2017 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 226,200 |
2 Aug 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 64,400 |
1 Aug 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 165,500 |
31 Jul 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 50,700 |
28 Jul 2017 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 182,400 |
27 Jul 2017 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 112,100 |
26 Jul 2017 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 43,200 |
25 Jul 2017 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 147,100 |
24 Jul 2017 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 75,300 |
21 Jul 2017 | MYR | 0.495 | 0.51 | 0.495 | 0.505 | 0.505 | +0.015 (+3.06%) | 187,500 |
20 Jul 2017 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 75,000 |
19 Jul 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 10,600 |
18 Jul 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 24,500 |
17 Jul 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 17,000 |
14 Jul 2017 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 152,200 |
13 Jul 2017 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 147,100 |
12 Jul 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 150,000 |
11 Jul 2017 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 1,059,800 |