Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | MYR | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 59,500 |
10 Jul 2017 | MYR | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 126,700 |
7 Jul 2017 | MYR | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 27,900 |
6 Jul 2017 | MYR | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 285,000 |
5 Jul 2017 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 99,900 |
4 Jul 2017 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 164,200 |
3 Jul 2017 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 15,000 |
30 Jun 2017 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 132,000 |
29 Jun 2017 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 51,100 |
28 Jun 2017 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 212,100 |
27 Jun 2017 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 14,500 |
22 Jun 2017 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 108,100 |
21 Jun 2017 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 260,200 |
20 Jun 2017 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 75,500 |
19 Jun 2017 | MYR | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 397,600 |
16 Jun 2017 | MYR | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 177,300 |
15 Jun 2017 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 226,000 |
14 Jun 2017 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 216,600 |
13 Jun 2017 | MYR | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 206,600 |
9 Jun 2017 | MYR | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 79,900 |
8 Jun 2017 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 56,800 |
7 Jun 2017 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 352,400 |
6 Jun 2017 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 86,900 |
5 Jun 2017 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 65,300 |
2 Jun 2017 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 177,500 |
1 Jun 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 101,200 |
31 May 2017 | MYR | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 180,500 |
29 May 2017 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 121,600 |