Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | MYR | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 76,400 |
27 Oct 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
26 Oct 2017 | MYR | 0.895 | 0.925 | 0.89 | 0.92 | 0.92 | +0.045 (+5.14%) | 713,400 |
25 Oct 2017 | MYR | 0.905 | 0.91 | 0.875 | 0.875 | 0.875 | -0.04 (-4.37%) | 324,600 |
24 Oct 2017 | MYR | 0.91 | 0.93 | 0.91 | 0.915 | 0.915 | -0.015 (-1.61%) | 39,800 |
23 Oct 2017 | MYR | 0.94 | 0.94 | 0.915 | 0.93 | 0.93 | -0.005 (-0.53%) | 115,200 |
20 Oct 2017 | MYR | 0.93 | 0.94 | 0.92 | 0.935 | 0.935 | +0.005 (+0.54%) | 713,200 |
19 Oct 2017 | MYR | 0.94 | 0.95 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 524,000 |
18 Oct 2017 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.92 | 0.955 | 0.91 | 0.94 | 0.94 | +0.05 (+5.62%) | 853,200 |
16 Oct 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 80,200 |
13 Oct 2017 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 229,200 |
12 Oct 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.025 (+2.86%) | 130,800 |
11 Oct 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | +0.005 (+0.57%) | 75,800 |
10 Oct 2017 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 600 |
9 Oct 2017 | MYR | 0.87 | 0.875 | 0.86 | 0.875 | 0.875 | 0.0 (0.0%) | 127,400 |
6 Oct 2017 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 116,400 |
5 Oct 2017 | MYR | 0.875 | 0.895 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 169,000 |
4 Oct 2017 | MYR | 0.885 | 0.895 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 42,000 |
3 Oct 2017 | MYR | 0.875 | 0.875 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 91,200 |
2 Oct 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
29 Sep 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 8,000 |
28 Sep 2017 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 116,000 |
27 Sep 2017 | MYR | 0.875 | 0.89 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 70,400 |
26 Sep 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 12,000 |
25 Sep 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 10,000 |
22 Sep 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 3,800 |
20 Sep 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
19 Sep 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |