Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 270,800 |
16 Oct 2017 | MYR | 0.845 | 0.845 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 221,700 |
13 Oct 2017 | MYR | 0.855 | 0.86 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 331,800 |
12 Oct 2017 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 335,100 |
11 Oct 2017 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 10,000 |
10 Oct 2017 | MYR | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 114,600 |
9 Oct 2017 | MYR | 0.87 | 0.875 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 137,700 |
6 Oct 2017 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 71,000 |
5 Oct 2017 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 9,000 |
4 Oct 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 37,000 |
3 Oct 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 2,900 |
2 Oct 2017 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 56,400 |
29 Sep 2017 | MYR | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 204,900 |
28 Sep 2017 | MYR | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 128,100 |
27 Sep 2017 | MYR | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 123,000 |
26 Sep 2017 | MYR | 0.925 | 0.93 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 281,800 |
25 Sep 2017 | MYR | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | +0.055 (+6.36%) | 348,600 |
22 Sep 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | +0.01 (+1.17%) | 121,400 |
20 Sep 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 56,000 |
19 Sep 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 87,200 |
18 Sep 2017 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 72,900 |
15 Sep 2017 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 60,200 |
14 Sep 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 56,200 |
13 Sep 2017 | MYR | 0.835 | 0.85 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 118,000 |
12 Sep 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 27,900 |
11 Sep 2017 | MYR | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 124,000 |
8 Sep 2017 | MYR | 0.855 | 0.855 | 0.825 | 0.85 | 0.85 | +0.005 (+0.59%) | 160,200 |
7 Sep 2017 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 46,800 |