Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | MYR | 0.4476 | 0.4603 | 0.4413 | 0.4413 | 0.4413 | -0.006 (-1.41%) | 2,586,465 |
20 Jul 2017 | MYR | 0.4508 | 0.4635 | 0.4476 | 0.4476 | 0.4476 | +0.003 (+0.72%) | 4,003,335 |
19 Jul 2017 | MYR | 0.4254 | 0.4571 | 0.4222 | 0.4444 | 0.4444 | +0.019 (+4.47%) | 8,846,460 |
18 Jul 2017 | MYR | 0.4159 | 0.4318 | 0.4095 | 0.4254 | 0.4254 | +0.009 (+2.28%) | 2,607,255 |
17 Jul 2017 | MYR | 0.4191 | 0.4222 | 0.4095 | 0.4159 | 0.4159 | 0.0 (0.0%) | 2,472,120 |
14 Jul 2017 | MYR | 0.4254 | 0.4286 | 0.4159 | 0.4159 | 0.4159 | -0.013 (-2.96%) | 1,462,230 |
13 Jul 2017 | MYR | 0.4222 | 0.4318 | 0.4222 | 0.4286 | 0.4286 | +0.009 (+2.27%) | 4,128,705 |
12 Jul 2017 | MYR | 0.4159 | 0.4222 | 0.4127 | 0.4191 | 0.4191 | +0.003 (+0.77%) | 1,821,015 |
11 Jul 2017 | MYR | 0.4349 | 0.4349 | 0.4127 | 0.4159 | 0.4159 | -0.019 (-4.37%) | 5,316,885 |
10 Jul 2017 | MYR | 0.4286 | 0.4413 | 0.4286 | 0.4349 | 0.4349 | +0.013 (+3.01%) | 3,182,130 |
7 Jul 2017 | MYR | 0.4381 | 0.4381 | 0.4222 | 0.4222 | 0.4222 | -0.016 (-3.63%) | 4,483,080 |
6 Jul 2017 | MYR | 0.4381 | 0.4476 | 0.4349 | 0.4381 | 0.4381 | +0.003 (+0.74%) | 3,467,520 |
5 Jul 2017 | MYR | 0.4508 | 0.4508 | 0.4318 | 0.4349 | 0.4349 | -0.016 (-3.53%) | 7,894,215 |
4 Jul 2017 | MYR | 0.4603 | 0.4635 | 0.4476 | 0.4508 | 0.4508 | -0.006 (-1.38%) | 2,578,275 |
3 Jul 2017 | MYR | 0.4476 | 0.4667 | 0.4476 | 0.4571 | 0.4571 | +0.009 (+2.12%) | 6,933,465 |
30 Jun 2017 | MYR | 0.4476 | 0.4508 | 0.4444 | 0.4476 | 0.4476 | -0.003 (-0.71%) | 1,358,910 |
29 Jun 2017 | MYR | 0.4508 | 0.4571 | 0.4444 | 0.4508 | 0.4508 | +0.003 (+0.71%) | 2,428,650 |
28 Jun 2017 | MYR | 0.4508 | 0.4635 | 0.4476 | 0.4476 | 0.4476 | -0.003 (-0.71%) | 1,812,195 |
27 Jun 2017 | MYR | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | +0.003 (+0.71%) | 0 |
23 Jun 2017 | MYR | 0.4476 | 0.4571 | 0.4476 | 0.4476 | 0.4476 | -0.006 (-1.41%) | 962,010 |
22 Jun 2017 | MYR | 0.454 | 0.4603 | 0.4444 | 0.454 | 0.454 | 0.0 (0.0%) | 2,694,510 |
21 Jun 2017 | MYR | 0.454 | 0.4603 | 0.4508 | 0.454 | 0.454 | -0.006 (-1.37%) | 1,262,835 |
20 Jun 2017 | MYR | 0.4698 | 0.4698 | 0.4508 | 0.4603 | 0.4603 | 0.0 (0.0%) | 1,715,805 |
19 Jun 2017 | MYR | 0.473 | 0.473 | 0.454 | 0.4603 | 0.4603 | -0.013 (-2.68%) | 3,046,365 |
16 Jun 2017 | MYR | 0.4698 | 0.4762 | 0.4635 | 0.473 | 0.473 | 0.0 (0.0%) | 1,336,545 |
15 Jun 2017 | MYR | 0.4825 | 0.4889 | 0.4698 | 0.473 | 0.473 | -0.006 (-1.34%) | 3,883,320 |
14 Jun 2017 | MYR | 0.4635 | 0.4825 | 0.4635 | 0.4794 | 0.4794 | +0.022 (+4.88%) | 7,537,005 |
13 Jun 2017 | MYR | 0.4667 | 0.473 | 0.454 | 0.4571 | 0.4571 | -0.016 (-3.36%) | 7,181,370 |
9 Jun 2017 | MYR | 0.4857 | 0.4857 | 0.473 | 0.473 | 0.473 | -0.009 (-1.97%) | 1,822,905 |