Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 36,500 |
7 Sep 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 213,900 |
6 Sep 2017 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 107,000 |
5 Sep 2017 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,500 |
4 Sep 2017 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 61,200 |
29 Aug 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 951,200 |
28 Aug 2017 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 5,300 |
25 Aug 2017 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 81,700 |
24 Aug 2017 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 42,000 |
23 Aug 2017 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 183,000 |
22 Aug 2017 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 379,700 |
21 Aug 2017 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 74,000 |
18 Aug 2017 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 26,000 |
17 Aug 2017 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 52,600 |
16 Aug 2017 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 119,700 |
15 Aug 2017 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 157,700 |
14 Aug 2017 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 74,800 |
11 Aug 2017 | MYR | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 266,600 |
10 Aug 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 148,000 |
9 Aug 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 43,500 |
8 Aug 2017 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 47,000 |
7 Aug 2017 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 34,100 |
4 Aug 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 130,400 |
3 Aug 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 128,600 |
2 Aug 2017 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 129,200 |
1 Aug 2017 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 171,800 |
31 Jul 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 298,200 |