Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 24,700 |
21 Aug 2017 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 15,700 |
18 Aug 2017 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 47,200 |
17 Aug 2017 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 27,500 |
16 Aug 2017 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 72,400 |
15 Aug 2017 | MYR | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | +0.03 (+2.05%) | 145,400 |
14 Aug 2017 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,700 |
11 Aug 2017 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 133,400 |
10 Aug 2017 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 33,100 |
9 Aug 2017 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 51,900 |
8 Aug 2017 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 34,800 |
7 Aug 2017 | MYR | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 139,200 |
4 Aug 2017 | MYR | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 73,400 |
3 Aug 2017 | MYR | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 158,600 |
2 Aug 2017 | MYR | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 137,600 |
1 Aug 2017 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 262,400 |
31 Jul 2017 | MYR | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 401,100 |
28 Jul 2017 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 125,800 |
27 Jul 2017 | MYR | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 580,600 |
26 Jul 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 45,500 |
25 Jul 2017 | MYR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 171,100 |
24 Jul 2017 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 25,100 |
21 Jul 2017 | MYR | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 207,400 |
20 Jul 2017 | MYR | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 101,200 |
19 Jul 2017 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 88,900 |
18 Jul 2017 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 51,800 |
17 Jul 2017 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 40,400 |
14 Jul 2017 | MYR | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 88,700 |
13 Jul 2017 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 63,000 |
12 Jul 2017 | MYR | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 62,200 |