Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 450,300 |
20 Jul 2017 | MYR | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 963,100 |
19 Jul 2017 | MYR | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 799,700 |
18 Jul 2017 | MYR | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 939,000 |
17 Jul 2017 | MYR | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 560,200 |
14 Jul 2017 | MYR | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,666,900 |
13 Jul 2017 | MYR | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 760,000 |
12 Jul 2017 | MYR | 1.13 | 1.17 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,566,700 |
11 Jul 2017 | MYR | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | -0.03 (-2.61%) | 2,472,400 |
10 Jul 2017 | MYR | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,904,800 |
7 Jul 2017 | MYR | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -0.09 (-7.20%) | 2,607,200 |
6 Jul 2017 | MYR | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -0.08 (-6.02%) | 3,007,700 |
5 Jul 2017 | MYR | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 569,900 |
4 Jul 2017 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 587,400 |
3 Jul 2017 | MYR | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,088,500 |
30 Jun 2017 | MYR | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 819,200 |
29 Jun 2017 | MYR | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,251,900 |
28 Jun 2017 | MYR | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,223,500 |
27 Jun 2017 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 0 |
23 Jun 2017 | MYR | 1.37 | 1.42 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 2,834,200 |
22 Jun 2017 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 538,000 |
21 Jun 2017 | MYR | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 740,200 |
20 Jun 2017 | MYR | 1.37 | 1.4 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,050,200 |
19 Jun 2017 | MYR | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 1,547,500 |
16 Jun 2017 | MYR | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 799,800 |
15 Jun 2017 | MYR | 1.43 | 1.48 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,326,700 |
14 Jun 2017 | MYR | 1.42 | 1.48 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,115,300 |
13 Jun 2017 | MYR | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,135,600 |
9 Jun 2017 | MYR | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | +0.1 (+7.41%) | 3,594,000 |