Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | MYR | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 448,000 |
29 Aug 2017 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 131,500 |
28 Aug 2017 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 95,200 |
25 Aug 2017 | MYR | 0.905 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 276,300 |
24 Aug 2017 | MYR | 0.9 | 0.915 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 221,200 |
23 Aug 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 40,900 |
22 Aug 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 46,900 |
21 Aug 2017 | MYR | 0.9 | 0.905 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 17,700 |
18 Aug 2017 | MYR | 0.905 | 0.905 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 163,500 |
17 Aug 2017 | MYR | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 436,200 |
16 Aug 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 82,200 |
15 Aug 2017 | MYR | 0.91 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 35,300 |
14 Aug 2017 | MYR | 0.9 | 0.905 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 117,900 |
11 Aug 2017 | MYR | 0.925 | 0.925 | 0.895 | 0.895 | 0.895 | -0.03 (-3.24%) | 470,400 |
10 Aug 2017 | MYR | 0.905 | 0.93 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 1,640,700 |
9 Aug 2017 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 238,700 |
8 Aug 2017 | MYR | 0.905 | 0.905 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 167,100 |
7 Aug 2017 | MYR | 0.9 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 485,800 |
4 Aug 2017 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 71,100 |
3 Aug 2017 | MYR | 0.915 | 0.92 | 0.895 | 0.9 | 0.9 | -0.025 (-2.70%) | 874,900 |
2 Aug 2017 | MYR | 0.925 | 0.925 | 0.915 | 0.925 | 0.925 | 0.0 (0.0%) | 1,378,600 |
1 Aug 2017 | MYR | 0.895 | 0.925 | 0.89 | 0.925 | 0.925 | +0.03 (+3.35%) | 1,318,500 |
31 Jul 2017 | MYR | 0.905 | 0.905 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 1,625,200 |
28 Jul 2017 | MYR | 0.915 | 0.92 | 0.885 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,064,000 |
27 Jul 2017 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 858,800 |
26 Jul 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 358,600 |
25 Jul 2017 | MYR | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -0.005 (-0.55%) | 561,400 |
24 Jul 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 285,500 |
21 Jul 2017 | MYR | 0.915 | 0.925 | 0.915 | 0.925 | 0.925 | +0.01 (+1.09%) | 718,600 |
20 Jul 2017 | MYR | 0.92 | 0.925 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 722,100 |