Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | MYR | 0.6867 | 0.6933 | 0.6833 | 0.69 | 0.69 | +0.003 (+0.48%) | 439,800 |
14 Aug 2017 | MYR | 0.68 | 0.6967 | 0.6767 | 0.6867 | 0.6867 | +0.007 (+0.99%) | 394,500 |
11 Aug 2017 | MYR | 0.6833 | 0.6867 | 0.68 | 0.68 | 0.68 | -0.013 (-1.92%) | 981,000 |
10 Aug 2017 | MYR | 0.6967 | 0.6967 | 0.6833 | 0.6933 | 0.6933 | 0.0 (0.0%) | 986,700 |
9 Aug 2017 | MYR | 0.6933 | 0.6967 | 0.6933 | 0.6933 | 0.6933 | -0.003 (-0.49%) | 363,900 |
8 Aug 2017 | MYR | 0.7 | 0.7 | 0.69 | 0.6967 | 0.6967 | -0.007 (-0.94%) | 1,014,300 |
7 Aug 2017 | MYR | 0.7033 | 0.7067 | 0.7033 | 0.7033 | 0.7033 | 0.0 (0.0%) | 552,000 |
4 Aug 2017 | MYR | 0.7 | 0.72 | 0.6967 | 0.7033 | 0.7033 | +0.01 (+1.44%) | 3,763,200 |
3 Aug 2017 | MYR | 0.6933 | 0.7 | 0.69 | 0.6933 | 0.6933 | 0.0 (0.0%) | 980,700 |
2 Aug 2017 | MYR | 0.7 | 0.7 | 0.69 | 0.6933 | 0.6933 | -0.007 (-0.96%) | 2,736,300 |
1 Aug 2017 | MYR | 0.6967 | 0.7 | 0.6933 | 0.7 | 0.7 | +0.003 (+0.47%) | 717,600 |
31 Jul 2017 | MYR | 0.7 | 0.7033 | 0.69 | 0.6967 | 0.6967 | 0.0 (0.0%) | 1,940,400 |
28 Jul 2017 | MYR | 0.7 | 0.7033 | 0.6967 | 0.6967 | 0.6967 | +0.003 (+0.49%) | 1,618,800 |
27 Jul 2017 | MYR | 0.69 | 0.6967 | 0.6733 | 0.6933 | 0.6933 | -0.003 (-0.49%) | 2,276,400 |
26 Jul 2017 | MYR | 0.74 | 0.74 | 0.6733 | 0.6967 | 0.6967 | -0.043 (-5.85%) | 13,767,300 |
25 Jul 2017 | MYR | 0.7433 | 0.75 | 0.7367 | 0.74 | 0.74 | -0.003 (-0.44%) | 1,836,600 |
24 Jul 2017 | MYR | 0.74 | 0.75 | 0.74 | 0.7433 | 0.7433 | -0.003 (-0.46%) | 980,400 |
21 Jul 2017 | MYR | 0.7433 | 0.7467 | 0.7333 | 0.7467 | 0.7467 | +0.003 (+0.46%) | 529,200 |
20 Jul 2017 | MYR | 0.7367 | 0.7467 | 0.73 | 0.7433 | 0.7433 | +0.007 (+0.90%) | 1,372,800 |
19 Jul 2017 | MYR | 0.74 | 0.74 | 0.7267 | 0.7367 | 0.7367 | 0.0 (0.0%) | 2,368,500 |
18 Jul 2017 | MYR | 0.7467 | 0.75 | 0.73 | 0.7367 | 0.7367 | -0.007 (-0.89%) | 1,622,100 |
17 Jul 2017 | MYR | 0.7333 | 0.7533 | 0.72 | 0.7433 | 0.7433 | +0.013 (+1.82%) | 4,601,100 |
14 Jul 2017 | MYR | 0.7 | 0.7333 | 0.7 | 0.73 | 0.73 | +0.033 (+4.78%) | 5,522,700 |
13 Jul 2017 | MYR | 0.68 | 0.6967 | 0.6767 | 0.6967 | 0.6967 | +0.027 (+3.99%) | 1,755,900 |
12 Jul 2017 | MYR | 0.67 | 0.68 | 0.6667 | 0.67 | 0.67 | -0.007 (-0.99%) | 1,161,300 |
11 Jul 2017 | MYR | 0.6933 | 0.6933 | 0.6667 | 0.6767 | 0.6767 | -0.017 (-2.39%) | 1,139,100 |
10 Jul 2017 | MYR | 0.7033 | 0.71 | 0.6667 | 0.6933 | 0.6933 | -0.013 (-1.90%) | 2,153,400 |
7 Jul 2017 | MYR | 0.7133 | 0.7167 | 0.7033 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 793,200 |
6 Jul 2017 | MYR | 0.7067 | 0.7167 | 0.7033 | 0.7133 | 0.7133 | +0.007 (+0.93%) | 1,561,800 |
5 Jul 2017 | MYR | 0.71 | 0.7167 | 0.7067 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 1,591,200 |