Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 152,200 |
7 Aug 2017 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 123,800 |
4 Aug 2017 | MYR | 0.745 | 0.755 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 453,600 |
3 Aug 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 430,600 |
2 Aug 2017 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | -0.015 (-1.94%) | 252,400 |
1 Aug 2017 | MYR | 0.78 | 0.785 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 147,200 |
31 Jul 2017 | MYR | 0.77 | 0.785 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 119,600 |
28 Jul 2017 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 175,500 |
27 Jul 2017 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 304,100 |
26 Jul 2017 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 146,100 |
25 Jul 2017 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 260,500 |
24 Jul 2017 | MYR | 0.815 | 0.815 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 139,000 |
21 Jul 2017 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 168,800 |
20 Jul 2017 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 171,500 |
19 Jul 2017 | MYR | 0.795 | 0.805 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 215,700 |
18 Jul 2017 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 21,900 |
17 Jul 2017 | MYR | 0.805 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 451,400 |
14 Jul 2017 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 307,300 |
13 Jul 2017 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 55,700 |
12 Jul 2017 | MYR | 0.78 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 410,400 |
11 Jul 2017 | MYR | 0.79 | 0.79 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 640,400 |
10 Jul 2017 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 392,900 |
7 Jul 2017 | MYR | 0.815 | 0.815 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 285,100 |
6 Jul 2017 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 255,200 |
5 Jul 2017 | MYR | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.015 (+1.86%) | 1,808,000 |
4 Jul 2017 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 371,300 |
3 Jul 2017 | MYR | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 615,800 |
30 Jun 2017 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 702,000 |
29 Jun 2017 | MYR | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 398,000 |
28 Jun 2017 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 442,000 |