Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | MYR | 0.835 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 86,900 |
5 Sep 2017 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 144,800 |
4 Sep 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 86,600 |
29 Aug 2017 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 62,200 |
28 Aug 2017 | MYR | 0.87 | 0.87 | 0.845 | 0.86 | 0.86 | -0.01 (-1.15%) | 352,000 |
25 Aug 2017 | MYR | 0.875 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 187,000 |
24 Aug 2017 | MYR | 0.88 | 0.885 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 74,000 |
23 Aug 2017 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 378,100 |
22 Aug 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 64,600 |
21 Aug 2017 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 176,700 |
18 Aug 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 109,000 |
17 Aug 2017 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 69,300 |
16 Aug 2017 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 101,800 |
15 Aug 2017 | MYR | 0.89 | 0.9 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 151,000 |
14 Aug 2017 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 41,800 |
11 Aug 2017 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 48,700 |
10 Aug 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 133,100 |
9 Aug 2017 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 178,500 |
8 Aug 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 130,900 |
7 Aug 2017 | MYR | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 101,700 |
4 Aug 2017 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 32,000 |
3 Aug 2017 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 66,000 |
2 Aug 2017 | MYR | 0.89 | 0.905 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 188,000 |
1 Aug 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 92,000 |
31 Jul 2017 | MYR | 0.905 | 0.905 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 248,000 |
28 Jul 2017 | MYR | 0.905 | 0.905 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 127,800 |
27 Jul 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 69,500 |