Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | MYR | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 516,000 |
15 Aug 2017 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 738,100 |
14 Aug 2017 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 81,600 |
11 Aug 2017 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 667,600 |
10 Aug 2017 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 375,000 |
9 Aug 2017 | MYR | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 371,100 |
8 Aug 2017 | MYR | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 334,700 |
7 Aug 2017 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 134,000 |
4 Aug 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 251,300 |
3 Aug 2017 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 157,300 |
2 Aug 2017 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 68,900 |
1 Aug 2017 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 427,200 |
31 Jul 2017 | MYR | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 304,900 |
28 Jul 2017 | MYR | 1.28 | 1.33 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 330,300 |
27 Jul 2017 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 230,200 |
26 Jul 2017 | MYR | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 443,300 |
25 Jul 2017 | MYR | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,930,500 |
24 Jul 2017 | MYR | 1.16 | 1.29 | 1.16 | 1.26 | 1.26 | +0.1 (+8.62%) | 2,940,500 |
21 Jul 2017 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 273,200 |
20 Jul 2017 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 151,700 |
19 Jul 2017 | MYR | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 276,500 |
18 Jul 2017 | MYR | 1.16 | 1.18 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 936,300 |
17 Jul 2017 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 425,400 |
14 Jul 2017 | MYR | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,399,600 |
13 Jul 2017 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 414,900 |
12 Jul 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 462,900 |
11 Jul 2017 | MYR | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 475,400 |
10 Jul 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 325,400 |
7 Jul 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 371,000 |
6 Jul 2017 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 231,100 |