Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 95,000 |
23 Aug 2017 | MYR | 0.785 | 0.82 | 0.785 | 0.8 | 0.8 | +0.03 (+3.90%) | 621,600 |
22 Aug 2017 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 17,700 |
21 Aug 2017 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 39,000 |
18 Aug 2017 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 44,000 |
17 Aug 2017 | MYR | 0.76 | 0.78 | 0.76 | 0.775 | 0.775 | +0.005 (+0.65%) | 139,500 |
16 Aug 2017 | MYR | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 111,700 |
15 Aug 2017 | MYR | 0.76 | 0.795 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 83,000 |
14 Aug 2017 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 115,300 |
11 Aug 2017 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 77,600 |
10 Aug 2017 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 54,500 |
9 Aug 2017 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 98,000 |
8 Aug 2017 | MYR | 0.78 | 0.81 | 0.78 | 0.805 | 0.805 | +0.005 (+0.63%) | 46,700 |
7 Aug 2017 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 33,400 |
4 Aug 2017 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 67,200 |
3 Aug 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 61,800 |
2 Aug 2017 | MYR | 0.815 | 0.815 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 337,900 |
1 Aug 2017 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 31,000 |
31 Jul 2017 | MYR | 0.82 | 0.83 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 246,400 |
28 Jul 2017 | MYR | 0.84 | 0.845 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 264,900 |
27 Jul 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 104,500 |
26 Jul 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 22,100 |
25 Jul 2017 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 96,500 |
24 Jul 2017 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 25,400 |
21 Jul 2017 | MYR | 0.855 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 161,100 |
20 Jul 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 39,500 |
19 Jul 2017 | MYR | 0.865 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 219,200 |
18 Jul 2017 | MYR | 0.865 | 0.865 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 64,800 |
17 Jul 2017 | MYR | 0.875 | 0.88 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 296,600 |
14 Jul 2017 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 117,000 |