Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 0.225 | 0.2263 | 0.2238 | 0.2263 | 0.2263 | +0.001 (+0.58%) | 244,000 |
18 Aug 2017 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.007 (-3.23%) | 8,000 |
17 Aug 2017 | MYR | 0.2275 | 0.2325 | 0.2263 | 0.2325 | 0.2325 | +0.003 (+1.09%) | 60,000 |
16 Aug 2017 | MYR | 0.2325 | 0.2325 | 0.225 | 0.23 | 0.23 | -0.001 (-0.56%) | 1,734,000 |
15 Aug 2017 | MYR | 0.2338 | 0.235 | 0.2275 | 0.2313 | 0.2313 | +0.001 (+0.57%) | 214,400 |
14 Aug 2017 | MYR | 0.2313 | 0.2338 | 0.23 | 0.23 | 0.23 | -0.003 (-1.08%) | 728,000 |
11 Aug 2017 | MYR | 0.2325 | 0.235 | 0.2163 | 0.2325 | 0.2325 | -0.003 (-1.06%) | 358,800 |
10 Aug 2017 | MYR | 0.2325 | 0.2363 | 0.2225 | 0.235 | 0.235 | +0.003 (+1.08%) | 547,600 |
9 Aug 2017 | MYR | 0.235 | 0.2413 | 0.2325 | 0.2325 | 0.2325 | -0.009 (-3.65%) | 168,000 |
8 Aug 2017 | MYR | 0.2388 | 0.2413 | 0.2338 | 0.2413 | 0.2413 | -0.004 (-1.51%) | 209,200 |
7 Aug 2017 | MYR | 0.245 | 0.245 | 0.2375 | 0.245 | 0.245 | 0.0 (0.0%) | 2,620,000 |
4 Aug 2017 | MYR | 0.2425 | 0.245 | 0.2425 | 0.245 | 0.245 | +0.003 (+1.03%) | 2,431,200 |
3 Aug 2017 | MYR | 0.2463 | 0.2463 | 0.2425 | 0.2425 | 0.2425 | 0.0 (0.0%) | 3,046,000 |
2 Aug 2017 | MYR | 0.2413 | 0.2463 | 0.24 | 0.2425 | 0.2425 | -0.003 (-1.02%) | 2,292,000 |
1 Aug 2017 | MYR | 0.2488 | 0.25 | 0.245 | 0.245 | 0.245 | -0.001 (-0.53%) | 645,600 |
31 Jul 2017 | MYR | 0.25 | 0.25 | 0.2463 | 0.2463 | 0.2463 | 0.0 (0.0%) | 848,000 |
28 Jul 2017 | MYR | 0.2463 | 0.2463 | 0.2463 | 0.2463 | 0.2463 | 0.0 (0.0%) | 233,200 |
27 Jul 2017 | MYR | 0.2488 | 0.25 | 0.2463 | 0.2463 | 0.2463 | -0.003 (-1.00%) | 1,392,000 |
26 Jul 2017 | MYR | 0.2463 | 0.25 | 0.245 | 0.2488 | 0.2488 | +0.003 (+1.02%) | 1,673,200 |
25 Jul 2017 | MYR | 0.24 | 0.2463 | 0.24 | 0.2463 | 0.2463 | +0.006 (+2.63%) | 508,800 |
24 Jul 2017 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.03%) | 220,000 |
21 Jul 2017 | MYR | 0.2475 | 0.2475 | 0.2413 | 0.2425 | 0.2425 | -0.001 (-0.53%) | 1,044,800 |
20 Jul 2017 | MYR | 0.245 | 0.245 | 0.2438 | 0.2438 | 0.2438 | -0.001 (-0.49%) | 170,000 |
19 Jul 2017 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 3,472,000 |
18 Jul 2017 | MYR | 0.24 | 0.2463 | 0.2375 | 0.245 | 0.245 | +0.003 (+1.03%) | 481,200 |
17 Jul 2017 | MYR | 0.2475 | 0.2475 | 0.235 | 0.2425 | 0.2425 | -0.007 (-3%) | 1,092,800 |
14 Jul 2017 | MYR | 0.2525 | 0.2525 | 0.245 | 0.25 | 0.25 | -0.003 (-0.99%) | 1,523,600 |
13 Jul 2017 | MYR | 0.26 | 0.26 | 0.2475 | 0.2525 | 0.2525 | -0.007 (-2.88%) | 1,130,000 |
12 Jul 2017 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.007 (+2.97%) | 401,600 |
11 Jul 2017 | MYR | 0.26 | 0.26 | 0.24 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 2,315,600 |