Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 1.06 | 1.0667 | 1.0467 | 1.0667 | 1.0667 | 0.0 (0.0%) | 396,600 |
28 Sep 2017 | MYR | 1.06 | 1.0667 | 1.06 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 203,250 |
27 Sep 2017 | MYR | 1.06 | 1.06 | 1.0533 | 1.0533 | 1.0533 | 0.0 (0.0%) | 205,050 |
26 Sep 2017 | MYR | 1.0533 | 1.0667 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 156,750 |
25 Sep 2017 | MYR | 1.0733 | 1.0733 | 1.0533 | 1.0533 | 1.0533 | -0.02 (-1.86%) | 406,050 |
22 Sep 2017 | MYR | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.08 | 1.08 | 1.0667 | 1.0733 | 1.0733 | -0.033 (-3.02%) | 726,000 |
20 Sep 2017 | MYR | 1.1067 | 1.1067 | 1.1 | 1.1067 | 1.1067 | 0.0 (0.0%) | 1,350,150 |
19 Sep 2017 | MYR | 1.1067 | 1.1067 | 1.1 | 1.1067 | 1.1067 | +0.007 (+0.61%) | 707,550 |
18 Sep 2017 | MYR | 1.1067 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,784,300 |
15 Sep 2017 | MYR | 1.1067 | 1.12 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 644,100 |
14 Sep 2017 | MYR | 1.1133 | 1.1133 | 1.1 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 186,450 |
13 Sep 2017 | MYR | 1.12 | 1.12 | 1.1067 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 381,150 |
12 Sep 2017 | MYR | 1.1067 | 1.12 | 1.1067 | 1.12 | 1.12 | +0.02 (+1.82%) | 811,650 |
11 Sep 2017 | MYR | 1.0933 | 1.1067 | 1.0933 | 1.1 | 1.1 | +0.007 (+0.61%) | 820,200 |
8 Sep 2017 | MYR | 1.0933 | 1.0933 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 480,150 |
7 Sep 2017 | MYR | 1.0933 | 1.0933 | 1.08 | 1.0933 | 1.0933 | 0.0 (0.0%) | 215,850 |
6 Sep 2017 | MYR | 1.0933 | 1.0933 | 1.0733 | 1.0933 | 1.0933 | 0.0 (0.0%) | 508,800 |
5 Sep 2017 | MYR | 1.0667 | 1.0933 | 1.0667 | 1.0933 | 1.0933 | +0.027 (+2.49%) | 1,336,350 |
4 Sep 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 1,004,400 |
29 Aug 2017 | MYR | 1.0667 | 1.0667 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 151,800 |
28 Aug 2017 | MYR | 1.0733 | 1.0733 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 1,551,300 |
25 Aug 2017 | MYR | 1.08 | 1.1067 | 1.0667 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 2,046,900 |
24 Aug 2017 | MYR | 1.08 | 1.0867 | 1.0733 | 1.0733 | 1.0733 | 0.0 (0.0%) | 1,137,600 |
23 Aug 2017 | MYR | 1.06 | 1.0933 | 1.06 | 1.0733 | 1.0733 | +0.033 (+3.20%) | 3,957,450 |
22 Aug 2017 | MYR | 1.0333 | 1.0533 | 1.0333 | 1.04 | 1.04 | +0.013 (+1.30%) | 1,032,900 |
21 Aug 2017 | MYR | 1.0267 | 1.0333 | 1.0133 | 1.0267 | 1.0267 | 0.0 (0.0%) | 1,098,450 |