Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | MYR | 1.208 | 1.224 | 1.176 | 1.2 | 1.2 | -0.008 (-0.66%) | 6,560,375 |
28 Aug 2017 | MYR | 1.176 | 1.216 | 1.176 | 1.208 | 1.208 | +0.048 (+4.14%) | 11,582,000 |
25 Aug 2017 | MYR | 1.184 | 1.184 | 1.136 | 1.16 | 1.16 | -0.016 (-1.36%) | 4,801,375 |
24 Aug 2017 | MYR | 1.176 | 1.184 | 1.168 | 1.176 | 1.176 | 0.0 (0.0%) | 2,959,250 |
23 Aug 2017 | MYR | 1.16 | 1.176 | 1.16 | 1.176 | 1.176 | +0.016 (+1.38%) | 3,690,500 |
22 Aug 2017 | MYR | 1.176 | 1.176 | 1.16 | 1.16 | 1.16 | -0.016 (-1.36%) | 1,581,375 |
21 Aug 2017 | MYR | 1.168 | 1.184 | 1.16 | 1.176 | 1.176 | +0.016 (+1.38%) | 3,497,500 |
18 Aug 2017 | MYR | 1.136 | 1.184 | 1.136 | 1.16 | 1.16 | +0.008 (+0.69%) | 6,545,625 |
17 Aug 2017 | MYR | 1.16 | 1.176 | 1.152 | 1.152 | 1.152 | 0.0 (0.0%) | 7,377,500 |
16 Aug 2017 | MYR | 1.12 | 1.16 | 1.12 | 1.152 | 1.152 | +0.016 (+1.41%) | 3,311,250 |
15 Aug 2017 | MYR | 1.128 | 1.136 | 1.12 | 1.136 | 1.136 | 0.0 (0.0%) | 1,639,625 |
14 Aug 2017 | MYR | 1.072 | 1.136 | 1.072 | 1.136 | 1.136 | +0.056 (+5.19%) | 2,327,500 |
11 Aug 2017 | MYR | 1.096 | 1.104 | 1.064 | 1.08 | 1.08 | -0.024 (-2.17%) | 4,183,625 |
10 Aug 2017 | MYR | 1.12 | 1.128 | 1.088 | 1.104 | 1.104 | -0.016 (-1.43%) | 4,288,750 |
9 Aug 2017 | MYR | 1.12 | 1.144 | 1.112 | 1.12 | 1.12 | 0.0 (0.0%) | 3,379,000 |
8 Aug 2017 | MYR | 1.128 | 1.136 | 1.104 | 1.12 | 1.12 | 0.0 (0.0%) | 4,806,750 |
7 Aug 2017 | MYR | 1.096 | 1.136 | 1.096 | 1.12 | 1.12 | +0.016 (+1.45%) | 6,106,625 |
4 Aug 2017 | MYR | 1.152 | 1.16 | 1.096 | 1.104 | 1.104 | -0.048 (-4.17%) | 4,134,375 |
3 Aug 2017 | MYR | 1.128 | 1.16 | 1.128 | 1.152 | 1.152 | +0.024 (+2.13%) | 9,029,250 |
2 Aug 2017 | MYR | 1.096 | 1.128 | 1.088 | 1.128 | 1.128 | +0.032 (+2.92%) | 7,387,375 |
1 Aug 2017 | MYR | 1.112 | 1.112 | 1.088 | 1.096 | 1.096 | -0.008 (-0.72%) | 4,014,375 |
31 Jul 2017 | MYR | 1.072 | 1.112 | 1.056 | 1.104 | 1.104 | +0.04 (+3.76%) | 8,673,250 |
28 Jul 2017 | MYR | 1.064 | 1.064 | 1.056 | 1.064 | 1.064 | 0.0 (0.0%) | 2,247,250 |
27 Jul 2017 | MYR | 1.056 | 1.064 | 1.048 | 1.064 | 1.064 | 0.0 (0.0%) | 3,350,750 |
26 Jul 2017 | MYR | 1.064 | 1.064 | 1.056 | 1.064 | 1.064 | -0.008 (-0.75%) | 1,860,375 |
25 Jul 2017 | MYR | 1.064 | 1.072 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 5,496,500 |
24 Jul 2017 | MYR | 1.072 | 1.072 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 2,296,625 |
21 Jul 2017 | MYR | 1.072 | 1.072 | 1.056 | 1.072 | 1.072 | 0.0 (0.0%) | 6,667,125 |
20 Jul 2017 | MYR | 1.056 | 1.08 | 1.056 | 1.072 | 1.072 | +0.016 (+1.52%) | 7,490,125 |
19 Jul 2017 | MYR | 1.064 | 1.064 | 1.056 | 1.056 | 1.056 | -0.008 (-0.75%) | 3,493,875 |