Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | MYR | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | -0.12 (-6.98%) | 3,025,000 |
22 Aug 2017 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 408,800 |
21 Aug 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 175,200 |
18 Aug 2017 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 208,800 |
17 Aug 2017 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 171,100 |
16 Aug 2017 | MYR | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 151,000 |
15 Aug 2017 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 166,800 |
14 Aug 2017 | MYR | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 380,700 |
11 Aug 2017 | MYR | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 723,900 |
10 Aug 2017 | MYR | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 989,700 |
9 Aug 2017 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 527,000 |
8 Aug 2017 | MYR | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,862,200 |
7 Aug 2017 | MYR | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,180,600 |
4 Aug 2017 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,540,800 |
3 Aug 2017 | MYR | 1.77 | 1.87 | 1.77 | 1.86 | 1.86 | +0.1 (+5.68%) | 4,770,400 |
2 Aug 2017 | MYR | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | +0.02 (+1.15%) | 989,000 |
1 Aug 2017 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 178,100 |
31 Jul 2017 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 302,200 |
28 Jul 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 336,300 |
27 Jul 2017 | MYR | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 360,900 |
26 Jul 2017 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 132,000 |
25 Jul 2017 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 344,700 |
24 Jul 2017 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 123,300 |
21 Jul 2017 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 178,700 |
20 Jul 2017 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 258,700 |
19 Jul 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 398,900 |
18 Jul 2017 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 214,100 |
17 Jul 2017 | MYR | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 976,800 |
14 Jul 2017 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 182,100 |
13 Jul 2017 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 202,100 |