Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2017 | MYR | 0.635 | 0.635 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 83,000 |
9 Oct 2017 | MYR | 0.61 | 0.635 | 0.61 | 0.635 | 0.635 | +0.02 (+3.25%) | 348,000 |
6 Oct 2017 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 50,000 |
5 Oct 2017 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 69,000 |
4 Oct 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,000 |
3 Oct 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 100 |
2 Oct 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
29 Sep 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 32,300 |
28 Sep 2017 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 38,700 |
27 Sep 2017 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 20,000 |
26 Sep 2017 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
25 Sep 2017 | MYR | 0.625 | 0.63 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 67,000 |
22 Sep 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 30,000 |
20 Sep 2017 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.015 (+2.44%) | 49,800 |
19 Sep 2017 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | +0.01 (+1.65%) | 10,000 |
18 Sep 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 10,000 |
15 Sep 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 5,600 |
14 Sep 2017 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.03 (-4.72%) | 153,500 |
13 Sep 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 181,000 |
12 Sep 2017 | MYR | 0.635 | 0.655 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 289,000 |
11 Sep 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
8 Sep 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | +0.01 (+1.60%) | 3,500 |
7 Sep 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.02 (+3.31%) | 41,500 |
6 Sep 2017 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 101,000 |
5 Sep 2017 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 129,000 |
4 Sep 2017 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 39,000 |