Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 166,500 |
4 Oct 2017 | MYR | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 297,700 |
3 Oct 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 178,100 |
2 Oct 2017 | MYR | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 340,800 |
29 Sep 2017 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 455,600 |
28 Sep 2017 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 456,700 |
27 Sep 2017 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 454,300 |
26 Sep 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,066,300 |
25 Sep 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 609,800 |
22 Sep 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 277,500 |
20 Sep 2017 | MYR | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 80,000 |
19 Sep 2017 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 384,300 |
18 Sep 2017 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 129,900 |
15 Sep 2017 | MYR | 1.07 | 1.11 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 892,900 |
14 Sep 2017 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 88,400 |
13 Sep 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 190,800 |
12 Sep 2017 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 75,700 |
11 Sep 2017 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 443,400 |
8 Sep 2017 | MYR | 1.03 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 716,900 |
7 Sep 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 23,000 |
6 Sep 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 238,500 |
5 Sep 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 52,800 |
4 Sep 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 505,700 |
29 Aug 2017 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 167,300 |
28 Aug 2017 | MYR | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 113,500 |
25 Aug 2017 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 110,000 |