Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | +0.015 (+2.07%) | 784,700 |
13 Jul 2017 | MYR | 0.74 | 0.75 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 2,645,400 |
12 Jul 2017 | MYR | 0.73 | 0.745 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,497,300 |
11 Jul 2017 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 2,488,000 |
10 Jul 2017 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,931,800 |
7 Jul 2017 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 2,734,400 |
6 Jul 2017 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 2,226,500 |
5 Jul 2017 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 4,026,400 |
4 Jul 2017 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 1,867,600 |
3 Jul 2017 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 3,112,500 |
30 Jun 2017 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,910,800 |
29 Jun 2017 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 7,024,500 |
28 Jun 2017 | MYR | 0.75 | 0.765 | 0.745 | 0.75 | 0.75 | +0.045 (+6.38%) | 28,752,800 |
27 Jun 2017 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 0 |
26 Jun 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 10,583,800 |
22 Jun 2017 | MYR | 0.7 | 0.705 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 41,455,200 |
21 Jun 2017 | MYR | 0.75 | 0.75 | 0.705 | 0.71 | 0.71 | -0.04 (-5.33%) | 14,899,500 |
20 Jun 2017 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,069,000 |
19 Jun 2017 | MYR | 0.765 | 0.77 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 3,729,600 |
16 Jun 2017 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 2,585,100 |
15 Jun 2017 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 6,090,000 |
14 Jun 2017 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 3,330,600 |
13 Jun 2017 | MYR | 0.77 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 4,286,900 |
9 Jun 2017 | MYR | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 5,221,000 |
8 Jun 2017 | MYR | 0.745 | 0.77 | 0.74 | 0.76 | 0.76 | +0.015 (+2.01%) | 10,876,800 |
7 Jun 2017 | MYR | 0.76 | 0.765 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 10,212,400 |
6 Jun 2017 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 5,919,700 |
5 Jun 2017 | MYR | 0.77 | 0.78 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 3,910,900 |
2 Jun 2017 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 6,699,700 |