Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 104,900 |
7 Aug 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 106,900 |
4 Aug 2017 | MYR | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 74,100 |
3 Aug 2017 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 41,900 |
2 Aug 2017 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 50,600 |
1 Aug 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 44,000 |
31 Jul 2017 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.02 (+1.19%) | 9,000 |
28 Jul 2017 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 82,000 |
27 Jul 2017 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 174,900 |
26 Jul 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 58,100 |
25 Jul 2017 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 26,000 |
24 Jul 2017 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 3,000 |
21 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 54,700 |
20 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 49,800 |
19 Jul 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 94,700 |
18 Jul 2017 | MYR | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 18,500 |
17 Jul 2017 | MYR | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 12,300 |
14 Jul 2017 | MYR | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 43,000 |
13 Jul 2017 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.02 (+1.19%) | 9,300 |
12 Jul 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 73,000 |
11 Jul 2017 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 202,600 |
10 Jul 2017 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 52,600 |
7 Jul 2017 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 18,800 |
6 Jul 2017 | MYR | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 33,800 |
5 Jul 2017 | MYR | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 87,500 |
4 Jul 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 14,000 |
3 Jul 2017 | MYR | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 100,200 |
30 Jun 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 19,100 |
29 Jun 2017 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 45,200 |
28 Jun 2017 | MYR | 1.72 | 1.85 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 47,200 |