Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | MYR | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 44,000 |
29 Aug 2017 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 15,000 |
28 Aug 2017 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 10,000 |
25 Aug 2017 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 3,000 |
24 Aug 2017 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.005 (+0.66%) | 3,000 |
23 Aug 2017 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | -0.005 (-0.65%) | 6,700 |
22 Aug 2017 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 11,000 |
21 Aug 2017 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 11,500 |
18 Aug 2017 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 42,500 |
17 Aug 2017 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
16 Aug 2017 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.005 (+0.66%) | 32,500 |
15 Aug 2017 | MYR | 0.725 | 0.755 | 0.725 | 0.755 | 0.755 | +0.005 (+0.67%) | 78,500 |
14 Aug 2017 | MYR | 0.75 | 0.75 | 0.725 | 0.75 | 0.75 | +0.025 (+3.45%) | 20,000 |
11 Aug 2017 | MYR | 0.725 | 0.745 | 0.725 | 0.725 | 0.725 | -0.03 (-3.97%) | 40,900 |
10 Aug 2017 | MYR | 0.765 | 0.765 | 0.735 | 0.755 | 0.755 | 0.0 (0.0%) | 19,100 |
9 Aug 2017 | MYR | 0.755 | 0.765 | 0.735 | 0.755 | 0.755 | 0.0 (0.0%) | 45,100 |
8 Aug 2017 | MYR | 0.765 | 0.765 | 0.74 | 0.755 | 0.755 | -0.01 (-1.31%) | 93,900 |
7 Aug 2017 | MYR | 0.75 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 25,000 |
4 Aug 2017 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 55,000 |
3 Aug 2017 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 93,300 |
2 Aug 2017 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 82,200 |
1 Aug 2017 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 29,500 |
31 Jul 2017 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 69,000 |
28 Jul 2017 | MYR | 0.755 | 0.77 | 0.755 | 0.77 | 0.77 | -0.01 (-1.28%) | 59,000 |
27 Jul 2017 | MYR | 0.765 | 0.78 | 0.755 | 0.78 | 0.78 | +0.015 (+1.96%) | 91,500 |
26 Jul 2017 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 10,000 |
25 Jul 2017 | MYR | 0.765 | 0.785 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 85,900 |
24 Jul 2017 | MYR | 0.77 | 0.785 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 253,000 |
21 Jul 2017 | MYR | 0.775 | 0.785 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 79,600 |
20 Jul 2017 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 16,000 |