Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2017 | MYR | 0.72 | 0.775 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 33,084,100 |
24 Aug 2017 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 2,703,600 |
23 Aug 2017 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 2,773,200 |
22 Aug 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 3,078,200 |
21 Aug 2017 | MYR | 0.75 | 0.75 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 4,491,300 |
18 Aug 2017 | MYR | 0.74 | 0.755 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 8,424,200 |
17 Aug 2017 | MYR | 0.715 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 24,954,900 |
16 Aug 2017 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 5,225,400 |
15 Aug 2017 | MYR | 0.705 | 0.71 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 3,122,500 |
14 Aug 2017 | MYR | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.02 (+2.94%) | 3,813,000 |
11 Aug 2017 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 7,096,700 |
10 Aug 2017 | MYR | 0.69 | 0.7 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 4,429,500 |
9 Aug 2017 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 3,293,700 |
8 Aug 2017 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 5,660,900 |
7 Aug 2017 | MYR | 0.695 | 0.7 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 3,605,800 |
4 Aug 2017 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 1,663,400 |
3 Aug 2017 | MYR | 0.7 | 0.705 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,275,700 |
2 Aug 2017 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,807,200 |
1 Aug 2017 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 7,856,800 |
31 Jul 2017 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 8,181,800 |
28 Jul 2017 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 4,535,400 |
27 Jul 2017 | MYR | 0.705 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 18,926,500 |
26 Jul 2017 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 10,354,100 |
25 Jul 2017 | MYR | 0.715 | 0.715 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 6,745,600 |
24 Jul 2017 | MYR | 0.715 | 0.725 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 8,100,100 |
21 Jul 2017 | MYR | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 8,160,900 |
20 Jul 2017 | MYR | 0.735 | 0.74 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 3,606,800 |
19 Jul 2017 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 1,943,200 |
18 Jul 2017 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 908,800 |
17 Jul 2017 | MYR | 0.735 | 0.745 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,930,100 |