Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | MYR | 0.975 | 0.975 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 31,700 |
14 Jul 2017 | MYR | 0.97 | 0.975 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 31,000 |
13 Jul 2017 | MYR | 0.975 | 1 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 60,900 |
12 Jul 2017 | MYR | 1 | 1 | 1 | 1 | 1 | +0.02 (+2.04%) | 15,000 |
11 Jul 2017 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 80,900 |
10 Jul 2017 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 115,100 |
7 Jul 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 45,000 |
6 Jul 2017 | MYR | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 49,300 |
5 Jul 2017 | MYR | 1.04 | 1.05 | 0.995 | 1.05 | 1.05 | +0.065 (+6.60%) | 210,200 |
4 Jul 2017 | MYR | 0.98 | 0.99 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 73,600 |
3 Jul 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 20,000 |
30 Jun 2017 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 45,400 |
29 Jun 2017 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 90,000 |
28 Jun 2017 | MYR | 0.955 | 0.955 | 0.94 | 0.955 | 0.955 | -0.005 (-0.52%) | 927,300 |
27 Jun 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 0.965 | 0.965 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 193,000 |
22 Jun 2017 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 438,000 |
21 Jun 2017 | MYR | 1 | 1 | 0.93 | 0.955 | 0.955 | -0.035 (-3.54%) | 1,009,500 |
20 Jun 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 8,000 |
19 Jun 2017 | MYR | 0.93 | 1 | 0.93 | 0.995 | 0.995 | +0.005 (+0.51%) | 137,500 |
16 Jun 2017 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 74,100 |
15 Jun 2017 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 368,000 |
14 Jun 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 10,000 |
13 Jun 2017 | MYR | 1.01 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 87,000 |
9 Jun 2017 | MYR | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 149,900 |
8 Jun 2017 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 71,300 |
7 Jun 2017 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 32,000 |
6 Jun 2017 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 30,100 |
5 Jun 2017 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 23,200 |