Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | MYR | 1.056 | 1.08 | 1.048 | 1.064 | 1.064 | +0.016 (+1.53%) | 12,513,000 |
17 Jul 2017 | MYR | 1.04 | 1.056 | 1.04 | 1.048 | 1.048 | +0.008 (+0.77%) | 1,453,250 |
14 Jul 2017 | MYR | 1.024 | 1.048 | 1.024 | 1.04 | 1.04 | +0.016 (+1.56%) | 1,097,250 |
13 Jul 2017 | MYR | 1.024 | 1.032 | 1.024 | 1.024 | 1.024 | +0.008 (+0.79%) | 1,381,875 |
12 Jul 2017 | MYR | 1.032 | 1.032 | 1.016 | 1.016 | 1.016 | -0.016 (-1.55%) | 454,000 |
11 Jul 2017 | MYR | 1.032 | 1.032 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 424,250 |
10 Jul 2017 | MYR | 1.04 | 1.04 | 1.032 | 1.032 | 1.032 | 0.0 (0.0%) | 424,500 |
7 Jul 2017 | MYR | 1.056 | 1.056 | 1.032 | 1.032 | 1.032 | -0.024 (-2.27%) | 2,735,625 |
6 Jul 2017 | MYR | 1.048 | 1.064 | 1.048 | 1.056 | 1.056 | +0.008 (+0.76%) | 3,979,500 |
5 Jul 2017 | MYR | 1.056 | 1.056 | 1.04 | 1.048 | 1.048 | 0.0 (0.0%) | 1,284,000 |
4 Jul 2017 | MYR | 1.04 | 1.048 | 1.04 | 1.048 | 1.048 | +0.008 (+0.77%) | 729,875 |
3 Jul 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.008 (-0.76%) | 116,000 |
30 Jun 2017 | MYR | 1.04 | 1.048 | 1.04 | 1.048 | 1.048 | +0.008 (+0.77%) | 3,518,875 |
29 Jun 2017 | MYR | 1.04 | 1.04 | 1.024 | 1.04 | 1.04 | +0.016 (+1.56%) | 1,031,625 |
28 Jun 2017 | MYR | 1.048 | 1.048 | 1.024 | 1.024 | 1.024 | 0.0 (0.0%) | 673,125 |
27 Jun 2017 | MYR | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | -0.024 (-2.29%) | 0 |
26 Jun 2017 | MYR | 1.048 | 1.048 | 1.048 | 1.048 | 1.048 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.024 | 1.048 | 1.016 | 1.048 | 1.048 | +0.024 (+2.34%) | 626,125 |
22 Jun 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 2,090,375 |
21 Jun 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 1,487,000 |
20 Jun 2017 | MYR | 1.04 | 1.04 | 1.016 | 1.024 | 1.024 | -0.016 (-1.54%) | 1,694,875 |
19 Jun 2017 | MYR | 1.048 | 1.048 | 1.032 | 1.04 | 1.04 | -0.008 (-0.76%) | 979,875 |
16 Jun 2017 | MYR | 1.08 | 1.08 | 1.048 | 1.048 | 1.048 | -0.032 (-2.96%) | 2,261,000 |
15 Jun 2017 | MYR | 1.08 | 1.088 | 1.072 | 1.08 | 1.08 | +0.008 (+0.75%) | 4,680,000 |
14 Jun 2017 | MYR | 1.072 | 1.08 | 1.072 | 1.072 | 1.072 | 0.0 (0.0%) | 4,748,625 |
13 Jun 2017 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 820,500 |
9 Jun 2017 | MYR | 1.08 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 2,531,125 |
8 Jun 2017 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 4,398,250 |
7 Jun 2017 | MYR | 1.072 | 1.08 | 1.056 | 1.072 | 1.072 | -0.008 (-0.74%) | 1,880,625 |
6 Jun 2017 | MYR | 1.08 | 1.088 | 1.064 | 1.08 | 1.08 | -0.008 (-0.74%) | 2,608,500 |