Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2017 | MYR | 3.05 | 3.1 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 455,900 |
2 Oct 2017 | MYR | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 62,600 |
29 Sep 2017 | MYR | 3.12 | 3.18 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 150,300 |
28 Sep 2017 | MYR | 3.25 | 3.25 | 3.1 | 3.12 | 3.12 | -0.13 (-4%) | 287,900 |
27 Sep 2017 | MYR | 3.3 | 3.31 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 47,600 |
26 Sep 2017 | MYR | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 83,600 |
25 Sep 2017 | MYR | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 86,100 |
22 Sep 2017 | MYR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 76,700 |
20 Sep 2017 | MYR | 3.4 | 3.44 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 513,700 |
19 Sep 2017 | MYR | 3.37 | 3.48 | 3.36 | 3.36 | 3.36 | +0.01 (+0.30%) | 520,400 |
18 Sep 2017 | MYR | 3.24 | 3.4 | 3.24 | 3.35 | 3.35 | +0.13 (+4.04%) | 633,200 |
15 Sep 2017 | MYR | 3.33 | 3.33 | 3.2 | 3.22 | 3.22 | -0.12 (-3.59%) | 324,800 |
14 Sep 2017 | MYR | 3.39 | 3.4 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 181,600 |
13 Sep 2017 | MYR | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 176,900 |
12 Sep 2017 | MYR | 3.33 | 3.49 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 914,200 |
11 Sep 2017 | MYR | 3.63 | 3.64 | 3.32 | 3.34 | 3.34 | -0.29 (-7.99%) | 1,378,000 |
8 Sep 2017 | MYR | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -0.13 (-3.46%) | 245,900 |
7 Sep 2017 | MYR | 3.7 | 3.83 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 196,900 |
6 Sep 2017 | MYR | 3.7 | 3.78 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 153,600 |
5 Sep 2017 | MYR | 4 | 4.09 | 3.56 | 3.79 | 3.79 | -0.28 (-6.88%) | 1,806,500 |
4 Sep 2017 | MYR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 4.29 | 4.29 | 3.94 | 4.07 | 4.07 | -0.73 (-15.21%) | 2,562,400 |
29 Aug 2017 | MYR | 4.74 | 4.8 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 112,300 |
28 Aug 2017 | MYR | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | -0.01 (-0.21%) | 6,900 |
25 Aug 2017 | MYR | 4.84 | 4.85 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 74,700 |
24 Aug 2017 | MYR | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | +0.13 (+2.77%) | 242,800 |
23 Aug 2017 | MYR | 4.73 | 4.73 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 53,300 |