Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2017 | MYR | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | +0.005 (+0.53%) | 1,176,700 |
5 Oct 2017 | MYR | 0.93 | 0.945 | 0.925 | 0.945 | 0.945 | +0.03 (+3.28%) | 1,422,300 |
4 Oct 2017 | MYR | 0.9 | 0.92 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 686,000 |
3 Oct 2017 | MYR | 0.905 | 0.915 | 0.89 | 0.915 | 0.915 | +0.01 (+1.10%) | 851,900 |
2 Oct 2017 | MYR | 0.92 | 0.92 | 0.895 | 0.905 | 0.905 | -0.015 (-1.63%) | 1,291,500 |
29 Sep 2017 | MYR | 0.92 | 0.945 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 522,800 |
28 Sep 2017 | MYR | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.015 (-1.59%) | 1,112,100 |
27 Sep 2017 | MYR | 0.965 | 0.98 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 946,400 |
26 Sep 2017 | MYR | 0.935 | 0.985 | 0.935 | 0.945 | 0.945 | +0.015 (+1.61%) | 4,668,500 |
25 Sep 2017 | MYR | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 2,503,000 |
22 Sep 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.905 | 0.905 | 0.875 | 0.9 | 0.9 | +0.015 (+1.69%) | 920,000 |
20 Sep 2017 | MYR | 0.875 | 0.92 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 2,208,600 |
19 Sep 2017 | MYR | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 425,900 |
18 Sep 2017 | MYR | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 2,085,600 |
15 Sep 2017 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.03 (+3.66%) | 1,399,100 |
14 Sep 2017 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 60,500 |
13 Sep 2017 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
12 Sep 2017 | MYR | 0.815 | 0.82 | 0.795 | 0.82 | 0.82 | +0.005 (+0.61%) | 270,800 |
11 Sep 2017 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 24,000 |
8 Sep 2017 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 228,200 |
7 Sep 2017 | MYR | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 334,200 |
6 Sep 2017 | MYR | 0.79 | 0.805 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 50,200 |
5 Sep 2017 | MYR | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 68,600 |
1 Sep 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 185,000 |
29 Aug 2017 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 54,300 |
28 Aug 2017 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 103,200 |
25 Aug 2017 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 51,000 |