Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 48,200 |
17 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 19,700 |
16 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 34,000 |
15 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 28,000 |
14 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 12,000 |
11 Aug 2017 | MYR | 2.61 | 2.62 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 5,400 |
10 Aug 2017 | MYR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | +0.01 (+0.38%) | 30,000 |
9 Aug 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 42,600 |
8 Aug 2017 | MYR | 2.6 | 2.62 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,015,000 |
7 Aug 2017 | MYR | 2.6 | 2.62 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 9,000 |
4 Aug 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 15,000 |
3 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 67,900 |
2 Aug 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 72,600 |
1 Aug 2017 | MYR | 2.63 | 2.63 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 55,200 |
31 Jul 2017 | MYR | 2.61 | 2.62 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 91,900 |
28 Jul 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 1,590,600 |
27 Jul 2017 | MYR | 2.61 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 61,800 |
26 Jul 2017 | MYR | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 157,000 |
25 Jul 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 37,000 |
24 Jul 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 67,400 |
21 Jul 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 68,500 |
20 Jul 2017 | MYR | 2.61 | 2.61 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 76,900 |
19 Jul 2017 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 12,000 |
18 Jul 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 39,400 |
17 Jul 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 44,900 |
14 Jul 2017 | MYR | 2.59 | 2.61 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 72,900 |
13 Jul 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 58,000 |
12 Jul 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 113,000 |
11 Jul 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 90,000 |
10 Jul 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 74,000 |