Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | MYR | 7.21 | 7.22 | 7.2 | 7.2 | 7.2 | -0.02 (-0.28%) | 5,200 |
4 Aug 2017 | MYR | 7.2 | 7.25 | 7.2 | 7.22 | 7.22 | +0.01 (+0.14%) | 4,900 |
3 Aug 2017 | MYR | 7.21 | 7.3 | 7.21 | 7.21 | 7.21 | -0.07 (-0.96%) | 14,400 |
2 Aug 2017 | MYR | 7.3 | 7.3 | 7.28 | 7.28 | 7.28 | -0.02 (-0.27%) | 7,600 |
1 Aug 2017 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 15,000 |
31 Jul 2017 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 11,100 |
28 Jul 2017 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
27 Jul 2017 | MYR | 7.3 | 7.35 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 12,300 |
26 Jul 2017 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 500 |
25 Jul 2017 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.03 (-0.41%) | 4,100 |
24 Jul 2017 | MYR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
21 Jul 2017 | MYR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.08 (+1.10%) | 1,000 |
20 Jul 2017 | MYR | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | -0.01 (-0.14%) | 3,400 |
19 Jul 2017 | MYR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,000 |
18 Jul 2017 | MYR | 7.32 | 7.32 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 6,100 |
17 Jul 2017 | MYR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | +0.01 (+0.14%) | 100 |
14 Jul 2017 | MYR | 7.5 | 7.5 | 7.31 | 7.31 | 7.31 | 0.0 (0.0%) | 4,000 |
13 Jul 2017 | MYR | 7.35 | 7.35 | 7.31 | 7.31 | 7.31 | -0.05 (-0.68%) | 9,600 |
12 Jul 2017 | MYR | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 0.0 (0.0%) | 4,800 |
11 Jul 2017 | MYR | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | +0.02 (+0.27%) | 8,400 |
10 Jul 2017 | MYR | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | -0.02 (-0.27%) | 3,300 |
7 Jul 2017 | MYR | 7.36 | 7.36 | 7.35 | 7.36 | 7.36 | 0.0 (0.0%) | 9,800 |
6 Jul 2017 | MYR | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | +0.01 (+0.14%) | 5,000 |
5 Jul 2017 | MYR | 7.37 | 7.38 | 7.31 | 7.35 | 7.35 | 0.0 (0.0%) | 22,200 |
4 Jul 2017 | MYR | 7.52 | 7.52 | 7.35 | 7.35 | 7.35 | -0.2 (-2.65%) | 36,900 |
3 Jul 2017 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.12 (+1.62%) | 1,000 |
30 Jun 2017 | MYR | 7.45 | 7.45 | 7.41 | 7.43 | 7.43 | -0.02 (-0.27%) | 9,100 |
29 Jun 2017 | MYR | 7.5 | 7.5 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 8,900 |
28 Jun 2017 | MYR | 7.47 | 7.5 | 7.45 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,800 |
27 Jun 2017 | MYR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |