Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 577,400 |
27 Sep 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 525,000 |
26 Sep 2017 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 301,700 |
25 Sep 2017 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 685,400 |
22 Sep 2017 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 842,000 |
20 Sep 2017 | MYR | 1.79 | 1.8 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 436,800 |
19 Sep 2017 | MYR | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 743,300 |
18 Sep 2017 | MYR | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 675,900 |
15 Sep 2017 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 708,000 |
14 Sep 2017 | MYR | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 2,372,900 |
13 Sep 2017 | MYR | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,058,100 |
12 Sep 2017 | MYR | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,652,700 |
11 Sep 2017 | MYR | 1.7 | 1.74 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 2,001,000 |
8 Sep 2017 | MYR | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,493,700 |
7 Sep 2017 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 447,200 |
6 Sep 2017 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,669,900 |
5 Sep 2017 | MYR | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 485,500 |
4 Sep 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 323,400 |
29 Aug 2017 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 196,900 |
28 Aug 2017 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 878,700 |
25 Aug 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 274,100 |
24 Aug 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,017,900 |
23 Aug 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 706,400 |
22 Aug 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 384,300 |
21 Aug 2017 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 581,600 |
18 Aug 2017 | MYR | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 144,400 |