Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,694,000 |
26 Sep 2017 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,011,700 |
25 Sep 2017 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 819,500 |
22 Sep 2017 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,611,900 |
20 Sep 2017 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 214,400 |
19 Sep 2017 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,368,300 |
18 Sep 2017 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 636,100 |
15 Sep 2017 | MYR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,916,900 |
14 Sep 2017 | MYR | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,264,600 |
13 Sep 2017 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 689,500 |
12 Sep 2017 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 789,900 |
11 Sep 2017 | MYR | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,544,500 |
8 Sep 2017 | MYR | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,076,200 |
7 Sep 2017 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,020,500 |
6 Sep 2017 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 660,800 |
5 Sep 2017 | MYR | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 783,200 |
1 Sep 2017 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 975,600 |
29 Aug 2017 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 575,300 |
28 Aug 2017 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 506,700 |
25 Aug 2017 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 810,500 |
24 Aug 2017 | MYR | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,786,200 |
23 Aug 2017 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 278,500 |
22 Aug 2017 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 527,500 |
21 Aug 2017 | MYR | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,062,000 |
18 Aug 2017 | MYR | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 636,600 |
17 Aug 2017 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 621,500 |
16 Aug 2017 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,030,200 |