Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 19,000 |
29 Sep 2017 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 6,000 |
28 Sep 2017 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 14,000 |
27 Sep 2017 | MYR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 71,600 |
26 Sep 2017 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 22,200 |
25 Sep 2017 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 10,400 |
22 Sep 2017 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 12,500 |
20 Sep 2017 | MYR | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 14,000 |
19 Sep 2017 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 36,700 |
18 Sep 2017 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 6,000 |
15 Sep 2017 | MYR | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 17,000 |
14 Sep 2017 | MYR | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 20,700 |
13 Sep 2017 | MYR | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 20,400 |
12 Sep 2017 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 27,900 |
11 Sep 2017 | MYR | 2.6 | 2.63 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 42,000 |
8 Sep 2017 | MYR | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 106,100 |
7 Sep 2017 | MYR | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -0.05 (-1.87%) | 51,000 |
6 Sep 2017 | MYR | 2.65 | 2.68 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 36,000 |
5 Sep 2017 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 18,100 |
1 Sep 2017 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.01 (-0.38%) | 2,000 |
29 Aug 2017 | MYR | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 580,900 |
28 Aug 2017 | MYR | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 4,000 |
25 Aug 2017 | MYR | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 214,700 |
24 Aug 2017 | MYR | 2.62 | 2.65 | 2.61 | 2.61 | 2.61 | +0.01 (+0.38%) | 118,800 |
23 Aug 2017 | MYR | 2.61 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 6,000 |
22 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 7,000 |
21 Aug 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 22,000 |