Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.535 | 0.545 | 0.515 | 0.54 | 0.54 | -0.005 (-0.92%) | 237,500 |
29 Sep 2017 | MYR | 0.55 | 0.555 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 208,700 |
28 Sep 2017 | MYR | 0.55 | 0.57 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 340,900 |
27 Sep 2017 | MYR | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 155,600 |
26 Sep 2017 | MYR | 0.555 | 0.565 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 426,400 |
25 Sep 2017 | MYR | 0.585 | 0.585 | 0.555 | 0.57 | 0.57 | -0.005 (-0.87%) | 294,200 |
22 Sep 2017 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.55 | 0.59 | 0.54 | 0.575 | 0.575 | +0.025 (+4.55%) | 1,451,200 |
20 Sep 2017 | MYR | 0.56 | 0.575 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 671,100 |
19 Sep 2017 | MYR | 0.585 | 0.59 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 1,271,800 |
18 Sep 2017 | MYR | 0.52 | 0.58 | 0.515 | 0.575 | 0.575 | +0.05 (+9.52%) | 2,513,200 |
15 Sep 2017 | MYR | 0.535 | 0.535 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 277,500 |
14 Sep 2017 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 297,000 |
13 Sep 2017 | MYR | 0.55 | 0.555 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 2,236,400 |
12 Sep 2017 | MYR | 0.5 | 0.545 | 0.5 | 0.545 | 0.545 | +0.05 (+10.10%) | 3,124,400 |
11 Sep 2017 | MYR | 0.465 | 0.505 | 0.465 | 0.495 | 0.495 | +0.035 (+7.61%) | 889,300 |
8 Sep 2017 | MYR | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 209,600 |
7 Sep 2017 | MYR | 0.45 | 0.475 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 355,300 |
6 Sep 2017 | MYR | 0.455 | 0.485 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 760,200 |
5 Sep 2017 | MYR | 0.485 | 0.485 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 530,300 |
1 Sep 2017 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 503,800 |
29 Aug 2017 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 355,100 |
28 Aug 2017 | MYR | 0.505 | 0.505 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 1,282,900 |
25 Aug 2017 | MYR | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 851,200 |
24 Aug 2017 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 365,100 |
23 Aug 2017 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | +0.02 (+4%) | 666,100 |
22 Aug 2017 | MYR | 0.515 | 0.54 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 3,024,900 |
21 Aug 2017 | MYR | 0.48 | 0.525 | 0.475 | 0.515 | 0.515 | +0.04 (+8.42%) | 3,480,300 |