Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 122,200 |
26 Sep 2017 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 65,000 |
25 Sep 2017 | MYR | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 312,900 |
22 Sep 2017 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 90,600 |
20 Sep 2017 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 15,500 |
19 Sep 2017 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 112,300 |
18 Sep 2017 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 181,200 |
15 Sep 2017 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 20,900 |
14 Sep 2017 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 87,900 |
13 Sep 2017 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 43,000 |
12 Sep 2017 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 53,700 |
11 Sep 2017 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 27,100 |
8 Sep 2017 | MYR | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 172,300 |
7 Sep 2017 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 161,200 |
6 Sep 2017 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 396,300 |
5 Sep 2017 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 337,000 |
1 Sep 2017 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
29 Aug 2017 | MYR | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 69,600 |
28 Aug 2017 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 365,400 |
25 Aug 2017 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 29,100 |
24 Aug 2017 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 21,000 |
23 Aug 2017 | MYR | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 35,100 |
22 Aug 2017 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 154,900 |
21 Aug 2017 | MYR | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,000 |
18 Aug 2017 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 151,100 |
17 Aug 2017 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 59,500 |
16 Aug 2017 | MYR | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | +0.06 (+4.11%) | 247,900 |