Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 0.48 | 0.485 | 0.4775 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 2,020,800 |
28 Sep 2017 | MYR | 0.4675 | 0.485 | 0.4675 | 0.48 | 0.48 | +0.013 (+2.67%) | 2,697,400 |
27 Sep 2017 | MYR | 0.4725 | 0.4725 | 0.4675 | 0.4675 | 0.4675 | -0.005 (-1.06%) | 2,273,000 |
26 Sep 2017 | MYR | 0.4825 | 0.4825 | 0.47 | 0.4725 | 0.4725 | -0.013 (-2.58%) | 2,892,400 |
25 Sep 2017 | MYR | 0.49 | 0.4925 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,903,600 |
22 Sep 2017 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.4925 | 0.5 | 0.4875 | 0.49 | 0.49 | +0.003 (+0.51%) | 6,894,600 |
20 Sep 2017 | MYR | 0.4575 | 0.4875 | 0.45 | 0.4875 | 0.4875 | +0.025 (+5.41%) | 7,298,400 |
19 Sep 2017 | MYR | 0.4625 | 0.47 | 0.46 | 0.4625 | 0.4625 | +0.005 (+1.09%) | 2,091,600 |
18 Sep 2017 | MYR | 0.445 | 0.465 | 0.445 | 0.4575 | 0.4575 | +0.018 (+3.98%) | 4,115,800 |
15 Sep 2017 | MYR | 0.435 | 0.4425 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,059,800 |
14 Sep 2017 | MYR | 0.4375 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 606,400 |
13 Sep 2017 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.003 (-0.56%) | 1,071,400 |
12 Sep 2017 | MYR | 0.4325 | 0.445 | 0.4325 | 0.4425 | 0.4425 | +0.003 (+0.57%) | 3,243,000 |
11 Sep 2017 | MYR | 0.4275 | 0.44 | 0.4275 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,056,400 |
8 Sep 2017 | MYR | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 4,578,800 |
7 Sep 2017 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.013 (+3.14%) | 3,342,000 |
6 Sep 2017 | MYR | 0.395 | 0.405 | 0.385 | 0.3975 | 0.3975 | +0.003 (+0.63%) | 703,400 |
5 Sep 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 587,200 |
4 Sep 2017 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.3925 | 0.395 | 0.3925 | 0.395 | 0.395 | 0.0 (0.0%) | 194,600 |
29 Aug 2017 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.007 (-1.86%) | 970,600 |
28 Aug 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4025 | 0.4025 | +0.003 (+0.63%) | 598,400 |
25 Aug 2017 | MYR | 0.4 | 0.4025 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 306,400 |
24 Aug 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 679,600 |
23 Aug 2017 | MYR | 0.4125 | 0.415 | 0.405 | 0.405 | 0.405 | -0.007 (-1.82%) | 771,000 |
22 Aug 2017 | MYR | 0.4075 | 0.4125 | 0.405 | 0.4125 | 0.4125 | +0.01 (+2.48%) | 1,327,200 |
21 Aug 2017 | MYR | 0.4 | 0.4125 | 0.4 | 0.4025 | 0.4025 | +0.003 (+0.63%) | 2,256,400 |