Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 275,800 |
7 Sep 2017 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,027,500 |
6 Sep 2017 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,007,300 |
5 Sep 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 606,000 |
4 Sep 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 344,100 |
29 Aug 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 337,600 |
28 Aug 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 488,600 |
25 Aug 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 907,300 |
24 Aug 2017 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 509,600 |
23 Aug 2017 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 550,200 |
22 Aug 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 450,500 |
21 Aug 2017 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,420,100 |
18 Aug 2017 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,235,700 |
17 Aug 2017 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 559,400 |
16 Aug 2017 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,087,500 |
15 Aug 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,674,800 |
14 Aug 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 966,600 |
11 Aug 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,185,900 |
10 Aug 2017 | MYR | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,285,200 |
9 Aug 2017 | MYR | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,132,400 |
8 Aug 2017 | MYR | 0.355 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 1,904,800 |
7 Aug 2017 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,410,700 |
4 Aug 2017 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,682,400 |
3 Aug 2017 | MYR | 0.35 | 0.37 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 7,439,300 |
2 Aug 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 542,400 |
1 Aug 2017 | MYR | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,363,800 |
31 Jul 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 692,500 |