Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 191,800 |
16 Aug 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 339,500 |
15 Aug 2017 | MYR | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 367,900 |
14 Aug 2017 | MYR | 1.68 | 1.7 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 439,500 |
11 Aug 2017 | MYR | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 718,100 |
10 Aug 2017 | MYR | 1.72 | 1.75 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,035,200 |
9 Aug 2017 | MYR | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 1,111,800 |
8 Aug 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 234,300 |
7 Aug 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 44,700 |
4 Aug 2017 | MYR | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 210,500 |
3 Aug 2017 | MYR | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 526,000 |
2 Aug 2017 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 164,300 |
1 Aug 2017 | MYR | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 476,300 |
31 Jul 2017 | MYR | 1.76 | 1.76 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 946,200 |
28 Jul 2017 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 644,900 |
27 Jul 2017 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 223,100 |
26 Jul 2017 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 115,500 |
25 Jul 2017 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 95,100 |
24 Jul 2017 | MYR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 247,700 |
21 Jul 2017 | MYR | 1.8 | 1.83 | 1.8 | 1.8 | 1.8 | +0.02 (+1.12%) | 467,100 |
20 Jul 2017 | MYR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 153,100 |
19 Jul 2017 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 309,800 |
18 Jul 2017 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 379,000 |
17 Jul 2017 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 420,900 |
14 Jul 2017 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 187,300 |
13 Jul 2017 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 111,000 |
12 Jul 2017 | MYR | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 286,400 |
11 Jul 2017 | MYR | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 377,400 |
10 Jul 2017 | MYR | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 561,400 |
7 Jul 2017 | MYR | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 298,800 |