Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 121,100 |
28 Sep 2017 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 56,500 |
27 Sep 2017 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 30,700 |
26 Sep 2017 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 51,800 |
25 Sep 2017 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 103,100 |
22 Sep 2017 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 154,200 |
20 Sep 2017 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 277,900 |
19 Sep 2017 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 342,600 |
18 Sep 2017 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 127,500 |
15 Sep 2017 | MYR | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 238,200 |
14 Sep 2017 | MYR | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 794,900 |
13 Sep 2017 | MYR | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 192,000 |
12 Sep 2017 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 345,200 |
11 Sep 2017 | MYR | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,045,200 |
8 Sep 2017 | MYR | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 641,200 |
7 Sep 2017 | MYR | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 837,200 |
6 Sep 2017 | MYR | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,018,400 |
5 Sep 2017 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 631,000 |
4 Sep 2017 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 491,900 |
29 Aug 2017 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 774,300 |
28 Aug 2017 | MYR | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 2,906,400 |
25 Aug 2017 | MYR | 1.44 | 1.45 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 562,500 |
24 Aug 2017 | MYR | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 472,800 |
23 Aug 2017 | MYR | 1.37 | 1.45 | 1.34 | 1.42 | 1.42 | 0.0 (0.0%) | 3,057,100 |
22 Aug 2017 | MYR | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,132,100 |
21 Aug 2017 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 199,000 |