Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | MYR | 0.9086 | 0.9343 | 0.9086 | 0.9343 | 0.9343 | +0.017 (+1.88%) | 1,675,567 |
12 Sep 2017 | MYR | 0.9171 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | +0.009 (+0.94%) | 738,500 |
11 Sep 2017 | MYR | 0.8829 | 0.9171 | 0.8829 | 0.9086 | 0.9086 | +0.034 (+3.92%) | 1,039,150 |
8 Sep 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | +0.009 (+0.99%) | 642,833 |
7 Sep 2017 | MYR | 0.8743 | 0.8743 | 0.8657 | 0.8657 | 0.8657 | -0.009 (-0.98%) | 341,366 |
6 Sep 2017 | MYR | 0.8743 | 0.8829 | 0.8657 | 0.8743 | 0.8743 | +0.009 (+0.99%) | 474,600 |
5 Sep 2017 | MYR | 0.8829 | 0.8829 | 0.8657 | 0.8657 | 0.8657 | -0.017 (-1.95%) | 771,983 |
1 Sep 2017 | MYR | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.8829 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 231,583 |
29 Aug 2017 | MYR | 0.8743 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | 0.0 (0.0%) | 387,333 |
28 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | -0.017 (-1.92%) | 651,233 |
25 Aug 2017 | MYR | 0.8743 | 0.8914 | 0.8657 | 0.8914 | 0.8914 | +0.017 (+1.96%) | 393,633 |
24 Aug 2017 | MYR | 0.8743 | 0.8743 | 0.8743 | 0.8743 | 0.8743 | -0.009 (-0.97%) | 613,200 |
23 Aug 2017 | MYR | 0.8743 | 0.8829 | 0.8657 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 523,483 |
22 Aug 2017 | MYR | 0.8657 | 0.8743 | 0.8657 | 0.8743 | 0.8743 | +0.009 (+0.99%) | 2,714,134 |
21 Aug 2017 | MYR | 0.8657 | 0.8657 | 0.8571 | 0.8657 | 0.8657 | 0.0 (0.0%) | 546,233 |
18 Aug 2017 | MYR | 0.8657 | 0.8743 | 0.8571 | 0.8657 | 0.8657 | -0.009 (-0.98%) | 155,283 |
17 Aug 2017 | MYR | 0.8657 | 0.8743 | 0.8571 | 0.8743 | 0.8743 | +0.017 (+2.01%) | 1,434,300 |
16 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8571 | 0.8571 | 0.8571 | -0.026 (-2.92%) | 1,602,883 |
15 Aug 2017 | MYR | 0.8743 | 0.8829 | 0.8657 | 0.8829 | 0.8829 | +0.009 (+0.98%) | 2,308,833 |
14 Aug 2017 | MYR | 0.8571 | 0.8743 | 0.8571 | 0.8743 | 0.8743 | +0.017 (+2.01%) | 569,216 |
11 Aug 2017 | MYR | 0.8657 | 0.8743 | 0.8571 | 0.8571 | 0.8571 | -0.009 (-0.99%) | 1,675,450 |
10 Aug 2017 | MYR | 0.8743 | 0.8743 | 0.8657 | 0.8657 | 0.8657 | -0.009 (-0.98%) | 245,000 |
9 Aug 2017 | MYR | 0.8743 | 0.8743 | 0.8657 | 0.8743 | 0.8743 | 0.0 (0.0%) | 1,266,533 |
8 Aug 2017 | MYR | 0.8743 | 0.8743 | 0.8657 | 0.8743 | 0.8743 | 0.0 (0.0%) | 966,933 |
7 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8743 | 0.8743 | -0.017 (-1.92%) | 1,498,933 |
4 Aug 2017 | MYR | 0.8914 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | 0.0 (0.0%) | 153,766 |
3 Aug 2017 | MYR | 0.8829 | 0.8914 | 0.8743 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 267,400 |
2 Aug 2017 | MYR | 0.8829 | 0.8829 | 0.8743 | 0.8829 | 0.8829 | 0.0 (0.0%) | 376,483 |