Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 16,000 |
19 Jul 2017 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 21,800 |
18 Jul 2017 | MYR | 0.785 | 0.785 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 66,400 |
17 Jul 2017 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 19,000 |
14 Jul 2017 | MYR | 0.77 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 68,800 |
13 Jul 2017 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 10,000 |
12 Jul 2017 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 35,000 |
11 Jul 2017 | MYR | 0.78 | 0.785 | 0.765 | 0.785 | 0.785 | -0.005 (-0.63%) | 115,500 |
10 Jul 2017 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 40,000 |
7 Jul 2017 | MYR | 0.795 | 0.795 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 48,500 |
6 Jul 2017 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 46,500 |
5 Jul 2017 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 29,200 |
4 Jul 2017 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 82,000 |
3 Jul 2017 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 18,200 |
30 Jun 2017 | MYR | 0.765 | 0.79 | 0.765 | 0.79 | 0.79 | 0.0 (0.0%) | 7,000 |
29 Jun 2017 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 27,000 |
28 Jun 2017 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,500 |
27 Jun 2017 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.79 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 21,000 |
22 Jun 2017 | MYR | 0.795 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 26,500 |
21 Jun 2017 | MYR | 0.795 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 25,500 |
20 Jun 2017 | MYR | 0.795 | 0.795 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 70,500 |
19 Jun 2017 | MYR | 0.79 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 38,400 |
16 Jun 2017 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 3,000 |
15 Jun 2017 | MYR | 0.785 | 0.785 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 18,000 |
14 Jun 2017 | MYR | 0.775 | 0.785 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 11,000 |
13 Jun 2017 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 33,500 |
9 Jun 2017 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 23,400 |
8 Jun 2017 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 112,900 |