Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 39,000 |
19 Oct 2017 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 15,000 |
18 Oct 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 64,600 |
16 Oct 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 13,000 |
13 Oct 2017 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 37,400 |
12 Oct 2017 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 53,800 |
11 Oct 2017 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 12,000 |
10 Oct 2017 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 45,700 |
9 Oct 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 42,000 |
6 Oct 2017 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 33,100 |
5 Oct 2017 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,800 |
4 Oct 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 19,900 |
3 Oct 2017 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 25,000 |
2 Oct 2017 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 164,100 |
29 Sep 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 82,000 |
28 Sep 2017 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 44,500 |
27 Sep 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 114,000 |
26 Sep 2017 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 140,400 |
25 Sep 2017 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 326,300 |
22 Sep 2017 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 18,400 |
20 Sep 2017 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 16,500 |
19 Sep 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 48,900 |
18 Sep 2017 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 194,000 |
15 Sep 2017 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 583,600 |
14 Sep 2017 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 733,300 |
13 Sep 2017 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 83,500 |
12 Sep 2017 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 90,100 |
11 Sep 2017 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 144,700 |