Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | MYR | 1.0138 | 1.0138 | 1.0041 | 1.0138 | 1.0138 | +0.01 (+0.97%) | 167,785 |
27 Jul 2017 | MYR | 1.0235 | 1.0235 | 1.0041 | 1.0041 | 1.0041 | -0.019 (-1.90%) | 382,696 |
26 Jul 2017 | MYR | 1.0138 | 1.0235 | 1.0138 | 1.0235 | 1.0235 | +0.019 (+1.93%) | 146,864 |
25 Jul 2017 | MYR | 0.9945 | 1.0041 | 0.9945 | 1.0041 | 1.0041 | +0.01 (+0.97%) | 256,546 |
24 Jul 2017 | MYR | 1.0331 | 1.0331 | 0.9945 | 0.9945 | 0.9945 | -0.039 (-3.74%) | 344,478 |
21 Jul 2017 | MYR | 1.0235 | 1.0524 | 1.0235 | 1.0331 | 1.0331 | +0.019 (+1.90%) | 332,982 |
20 Jul 2017 | MYR | 0.9752 | 1.0138 | 0.9752 | 1.0138 | 1.0138 | +0.039 (+3.96%) | 226,303 |
19 Jul 2017 | MYR | 0.9945 | 0.9945 | 0.9752 | 0.9752 | 0.9752 | -0.019 (-1.94%) | 199,789 |
18 Jul 2017 | MYR | 1.0235 | 1.0235 | 0.9945 | 0.9945 | 0.9945 | -0.01 (-0.96%) | 153,907 |
17 Jul 2017 | MYR | 1.0041 | 1.0235 | 1.0041 | 1.0041 | 1.0041 | +0.01 (+0.97%) | 212,632 |
14 Jul 2017 | MYR | 0.9945 | 1.0138 | 0.9945 | 0.9945 | 0.9945 | +0.01 (+0.98%) | 203,621 |
13 Jul 2017 | MYR | 1.0041 | 1.0138 | 0.9752 | 0.9848 | 0.9848 | -0.01 (-0.98%) | 371,924 |
12 Jul 2017 | MYR | 1.0041 | 1.0138 | 0.9752 | 0.9945 | 0.9945 | -0.019 (-1.90%) | 428,267 |
11 Jul 2017 | MYR | 1.0428 | 1.0524 | 0.9945 | 1.0138 | 1.0138 | -0.029 (-2.78%) | 406,414 |
10 Jul 2017 | MYR | 1.0621 | 1.0621 | 1.0428 | 1.0428 | 1.0428 | -0.029 (-2.70%) | 179,178 |
7 Jul 2017 | MYR | 1.0814 | 1.0814 | 1.0428 | 1.0717 | 1.0717 | -0.01 (-0.90%) | 470,628 |
6 Jul 2017 | MYR | 1.1007 | 1.12 | 1.0524 | 1.0814 | 1.0814 | 0.0 (0.0%) | 1,578,428 |
5 Jul 2017 | MYR | 1.0235 | 1.0814 | 1.0235 | 1.0814 | 1.0814 | +0.048 (+4.68%) | 1,737,720 |
4 Jul 2017 | MYR | 1.0331 | 1.0331 | 1.0235 | 1.0331 | 1.0331 | 0.0 (0.0%) | 156,185 |
3 Jul 2017 | MYR | 1.0331 | 1.0331 | 1.0041 | 1.0331 | 1.0331 | +0.019 (+1.90%) | 338,367 |
30 Jun 2017 | MYR | 1.0331 | 1.0331 | 0.9848 | 1.0138 | 1.0138 | -0.01 (-0.95%) | 398,232 |
29 Jun 2017 | MYR | 1.0524 | 1.0524 | 0.9945 | 1.0235 | 1.0235 | +0.029 (+2.92%) | 334,017 |
28 Jun 2017 | MYR | 1.0331 | 1.0331 | 0.9945 | 0.9945 | 0.9945 | -0.029 (-2.83%) | 327,492 |
27 Jun 2017 | MYR | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | -0.01 (-0.93%) | 0 |
23 Jun 2017 | MYR | 1.0331 | 1.0524 | 1.0235 | 1.0331 | 1.0331 | +0.01 (+0.94%) | 356,492 |
22 Jun 2017 | MYR | 1.0041 | 1.0235 | 0.9945 | 1.0235 | 1.0235 | +0.029 (+2.92%) | 248,467 |
21 Jun 2017 | MYR | 0.9752 | 1.0041 | 0.9607 | 0.9945 | 0.9945 | +0.019 (+1.98%) | 459,546 |
20 Jun 2017 | MYR | 1.0138 | 1.0138 | 0.9655 | 0.9752 | 0.9752 | -0.048 (-4.72%) | 839,860 |
19 Jun 2017 | MYR | 1.0524 | 1.0524 | 0.9655 | 1.0235 | 1.0235 | -0.029 (-2.75%) | 504,703 |