Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 360,600 |
10 Oct 2017 | MYR | 0.88 | 0.9 | 0.875 | 0.9 | 0.9 | +0.02 (+2.27%) | 446,500 |
9 Oct 2017 | MYR | 0.895 | 0.895 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 541,900 |
6 Oct 2017 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 368,300 |
5 Oct 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
4 Oct 2017 | MYR | 0.9 | 0.905 | 0.885 | 0.905 | 0.905 | +0.015 (+1.69%) | 151,200 |
3 Oct 2017 | MYR | 0.905 | 0.905 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 754,400 |
2 Oct 2017 | MYR | 0.905 | 0.905 | 0.88 | 0.89 | 0.89 | -0.015 (-1.66%) | 328,800 |
29 Sep 2017 | MYR | 0.905 | 0.905 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 365,200 |
28 Sep 2017 | MYR | 0.905 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 141,000 |
27 Sep 2017 | MYR | 0.905 | 0.925 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 270,300 |
26 Sep 2017 | MYR | 0.905 | 0.905 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 133,800 |
25 Sep 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | -0.01 (-1.09%) | 55,000 |
22 Sep 2017 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.915 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 71,400 |
20 Sep 2017 | MYR | 0.91 | 0.915 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 49,700 |
19 Sep 2017 | MYR | 0.905 | 0.93 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 1,115,000 |
18 Sep 2017 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 62,600 |
15 Sep 2017 | MYR | 0.91 | 0.92 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 256,100 |
14 Sep 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 78,900 |
13 Sep 2017 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 91,100 |
12 Sep 2017 | MYR | 0.92 | 0.925 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 147,100 |
11 Sep 2017 | MYR | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 69,300 |
8 Sep 2017 | MYR | 0.925 | 0.925 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 108,200 |
7 Sep 2017 | MYR | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 401,200 |
6 Sep 2017 | MYR | 0.915 | 0.93 | 0.915 | 0.93 | 0.93 | +0.01 (+1.09%) | 452,900 |
5 Sep 2017 | MYR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 504,200 |
4 Sep 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |