Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 201,100 |
26 Sep 2017 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 704,300 |
25 Sep 2017 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 142,900 |
22 Sep 2017 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 383,600 |
20 Sep 2017 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 756,900 |
19 Sep 2017 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 663,400 |
18 Sep 2017 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 354,700 |
15 Sep 2017 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,331,600 |
14 Sep 2017 | MYR | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 627,300 |
13 Sep 2017 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,505,700 |
12 Sep 2017 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 719,700 |
11 Sep 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 153,000 |
8 Sep 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,796,600 |
7 Sep 2017 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 515,800 |
6 Sep 2017 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 900,900 |
5 Sep 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 939,500 |
4 Sep 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 2,096,600 |
29 Aug 2017 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 228,500 |
28 Aug 2017 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 829,700 |
25 Aug 2017 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 623,600 |
24 Aug 2017 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,045,900 |
23 Aug 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 425,500 |
22 Aug 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,208,300 |
21 Aug 2017 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,894,500 |
18 Aug 2017 | MYR | 0.39 | 0.41 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,076,000 |
17 Aug 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 227,400 |