Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 46,000 |
4 Aug 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 65,000 |
3 Aug 2017 | MYR | 0.9 | 0.975 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 1,223,600 |
2 Aug 2017 | MYR | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | +0.015 (+1.70%) | 68,000 |
1 Aug 2017 | MYR | 0.885 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 68,000 |
31 Jul 2017 | MYR | 0.885 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 74,600 |
28 Jul 2017 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 4,000 |
27 Jul 2017 | MYR | 0.875 | 0.89 | 0.875 | 0.89 | 0.89 | +0.025 (+2.89%) | 24,800 |
26 Jul 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
25 Jul 2017 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 27,000 |
24 Jul 2017 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 218,200 |
21 Jul 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
20 Jul 2017 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.02 (-2.26%) | 83,400 |
19 Jul 2017 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 25,000 |
18 Jul 2017 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 300,200 |
17 Jul 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.025 (+2.86%) | 28,600 |
14 Jul 2017 | MYR | 0.865 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 56,400 |
13 Jul 2017 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 210,200 |
12 Jul 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 200 |
11 Jul 2017 | MYR | 0.87 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 21,200 |
10 Jul 2017 | MYR | 0.885 | 0.885 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 161,200 |
7 Jul 2017 | MYR | 0.885 | 0.905 | 0.865 | 0.885 | 0.885 | 0.0 (0.0%) | 544,800 |
6 Jul 2017 | MYR | 0.88 | 0.89 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 128,800 |
5 Jul 2017 | MYR | 0.86 | 0.885 | 0.86 | 0.885 | 0.885 | +0.035 (+4.12%) | 1,161,600 |
4 Jul 2017 | MYR | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.045 (-5.03%) | 165,200 |
3 Jul 2017 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.025 (-2.72%) | 64,800 |
30 Jun 2017 | MYR | 0.905 | 0.92 | 0.9 | 0.92 | 0.92 | +0.015 (+1.66%) | 425,400 |
29 Jun 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 38,000 |
28 Jun 2017 | MYR | 0.91 | 0.925 | 0.895 | 0.925 | 0.925 | +0.015 (+1.65%) | 624,200 |
27 Jun 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |