Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 124,000 |
12 Jul 2017 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 316,000 |
11 Jul 2017 | MYR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 437,600 |
10 Jul 2017 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 182,500 |
7 Jul 2017 | MYR | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 337,700 |
6 Jul 2017 | MYR | 1.4 | 1.49 | 1.4 | 1.46 | 1.46 | +0.07 (+5.04%) | 1,384,800 |
5 Jul 2017 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 113,200 |
4 Jul 2017 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 231,200 |
3 Jul 2017 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 85,600 |
30 Jun 2017 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 295,800 |
29 Jun 2017 | MYR | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 375,100 |
28 Jun 2017 | MYR | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 314,300 |
27 Jun 2017 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 0 |
23 Jun 2017 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 218,100 |
22 Jun 2017 | MYR | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 279,200 |
21 Jun 2017 | MYR | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 1,234,500 |
20 Jun 2017 | MYR | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 380,600 |
19 Jun 2017 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 357,500 |
16 Jun 2017 | MYR | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 364,000 |
15 Jun 2017 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 656,100 |
14 Jun 2017 | MYR | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 518,200 |
13 Jun 2017 | MYR | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 351,800 |
9 Jun 2017 | MYR | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 380,600 |
8 Jun 2017 | MYR | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 421,200 |
7 Jun 2017 | MYR | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,717,700 |
6 Jun 2017 | MYR | 1.46 | 1.58 | 1.44 | 1.58 | 1.58 | +0.14 (+9.72%) | 2,318,800 |
5 Jun 2017 | MYR | 1.5 | 1.5 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 1,030,500 |
2 Jun 2017 | MYR | 1.47 | 1.53 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 959,700 |
1 Jun 2017 | MYR | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 458,800 |