Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 109,600 |
28 Jul 2017 | MYR | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 730,900 |
27 Jul 2017 | MYR | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 399,600 |
26 Jul 2017 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 300,000 |
25 Jul 2017 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 599,200 |
24 Jul 2017 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 822,200 |
21 Jul 2017 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 293,000 |
20 Jul 2017 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 189,500 |
19 Jul 2017 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 399,700 |
18 Jul 2017 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 212,000 |
17 Jul 2017 | MYR | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 976,400 |
14 Jul 2017 | MYR | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 581,600 |
13 Jul 2017 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 299,000 |
12 Jul 2017 | MYR | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 585,600 |
11 Jul 2017 | MYR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 196,500 |
10 Jul 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 31,800 |
7 Jul 2017 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 54,900 |
6 Jul 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 186,600 |
5 Jul 2017 | MYR | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.06 (+5.94%) | 679,200 |
4 Jul 2017 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 76,900 |
3 Jul 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 23,500 |
30 Jun 2017 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 19,500 |
29 Jun 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 36,000 |
28 Jun 2017 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 203,800 |
27 Jun 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 54,400 |
22 Jun 2017 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 65,100 |
21 Jun 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 94,300 |
20 Jun 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 90,300 |