Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 166,500 |
3 Oct 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 130,200 |
2 Oct 2017 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 196,900 |
29 Sep 2017 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 85,300 |
28 Sep 2017 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 268,100 |
27 Sep 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 96,500 |
26 Sep 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 118,200 |
25 Sep 2017 | MYR | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 125,500 |
22 Sep 2017 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 172,100 |
20 Sep 2017 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 182,200 |
19 Sep 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 201,400 |
18 Sep 2017 | MYR | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 653,800 |
15 Sep 2017 | MYR | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 575,900 |
14 Sep 2017 | MYR | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 493,200 |
13 Sep 2017 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 481,300 |
12 Sep 2017 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 798,100 |
11 Sep 2017 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 441,400 |
8 Sep 2017 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 594,400 |
7 Sep 2017 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 288,900 |
6 Sep 2017 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 489,800 |
5 Sep 2017 | MYR | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,526,500 |
4 Sep 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 242,000 |
29 Aug 2017 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 392,400 |
28 Aug 2017 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 691,000 |
25 Aug 2017 | MYR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 992,200 |
24 Aug 2017 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,457,700 |