Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | MYR | 0.78 | 0.81 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 2,057,100 |
11 Aug 2017 | MYR | 0.795 | 0.795 | 0.765 | 0.77 | 0.77 | -0.025 (-3.14%) | 693,400 |
10 Aug 2017 | MYR | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 272,100 |
9 Aug 2017 | MYR | 0.81 | 0.82 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 275,600 |
8 Aug 2017 | MYR | 0.825 | 0.825 | 0.8 | 0.805 | 0.805 | -0.025 (-3.01%) | 884,500 |
7 Aug 2017 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 814,400 |
4 Aug 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 430,000 |
3 Aug 2017 | MYR | 0.85 | 0.855 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 550,000 |
2 Aug 2017 | MYR | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 502,700 |
1 Aug 2017 | MYR | 0.855 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 188,800 |
31 Jul 2017 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 191,400 |
28 Jul 2017 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 288,900 |
27 Jul 2017 | MYR | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.015 (+1.75%) | 1,396,600 |
26 Jul 2017 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 189,100 |
25 Jul 2017 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 257,700 |
24 Jul 2017 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 105,700 |
21 Jul 2017 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 175,600 |
20 Jul 2017 | MYR | 0.86 | 0.865 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 395,300 |
19 Jul 2017 | MYR | 0.865 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 391,100 |
18 Jul 2017 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 501,600 |
17 Jul 2017 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 208,400 |
14 Jul 2017 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 480,600 |
13 Jul 2017 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 133,600 |
12 Jul 2017 | MYR | 0.88 | 0.89 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 496,200 |
11 Jul 2017 | MYR | 0.895 | 0.895 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 950,700 |
10 Jul 2017 | MYR | 0.895 | 0.9 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 642,100 |
7 Jul 2017 | MYR | 0.905 | 0.91 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 285,100 |
6 Jul 2017 | MYR | 0.915 | 0.915 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 663,300 |
5 Jul 2017 | MYR | 0.91 | 0.92 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 1,054,200 |
4 Jul 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 315,400 |