Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | MYR | 0.705 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 213,000 |
18 Sep 2017 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 139,600 |
15 Sep 2017 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 253,000 |
14 Sep 2017 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 95,000 |
13 Sep 2017 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,005,200 |
12 Sep 2017 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 349,200 |
11 Sep 2017 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 361,200 |
8 Sep 2017 | MYR | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 180,300 |
7 Sep 2017 | MYR | 0.71 | 0.72 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 80,500 |
6 Sep 2017 | MYR | 0.705 | 0.71 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 51,800 |
5 Sep 2017 | MYR | 0.705 | 0.725 | 0.7 | 0.725 | 0.725 | +0.005 (+0.69%) | 267,200 |
4 Sep 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 22,000 |
29 Aug 2017 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 339,000 |
28 Aug 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 120,300 |
25 Aug 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.01 (+1.40%) | 78,000 |
24 Aug 2017 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 200,000 |
23 Aug 2017 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 154,700 |
22 Aug 2017 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 308,000 |
21 Aug 2017 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 275,000 |
18 Aug 2017 | MYR | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 420,700 |
17 Aug 2017 | MYR | 0.715 | 0.745 | 0.715 | 0.73 | 0.73 | +0.02 (+2.82%) | 327,700 |
16 Aug 2017 | MYR | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 173,700 |
15 Aug 2017 | MYR | 0.715 | 0.715 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 290,700 |
14 Aug 2017 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 273,200 |
11 Aug 2017 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 182,200 |
10 Aug 2017 | MYR | 0.73 | 0.735 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 476,900 |
9 Aug 2017 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 129,100 |