Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 50,000 |
15 Sep 2017 | MYR | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 409,200 |
14 Sep 2017 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 42,200 |
13 Sep 2017 | MYR | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 203,400 |
12 Sep 2017 | MYR | 0.86 | 0.89 | 0.855 | 0.89 | 0.89 | +0.04 (+4.71%) | 141,600 |
11 Sep 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 68,000 |
8 Sep 2017 | MYR | 0.845 | 0.855 | 0.835 | 0.855 | 0.855 | +0.005 (+0.59%) | 175,000 |
7 Sep 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 75,200 |
6 Sep 2017 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 69,200 |
5 Sep 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 40,000 |
4 Sep 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.025 (+3.03%) | 14,000 |
29 Aug 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 10,000 |
28 Aug 2017 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 110,000 |
25 Aug 2017 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 232,800 |
24 Aug 2017 | MYR | 0.845 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 38,000 |
23 Aug 2017 | MYR | 0.845 | 0.855 | 0.825 | 0.84 | 0.84 | -0.06 (-6.67%) | 995,000 |
22 Aug 2017 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.025 (+2.86%) | 27,000 |
21 Aug 2017 | MYR | 0.87 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 16,400 |
18 Aug 2017 | MYR | 0.895 | 0.9 | 0.87 | 0.87 | 0.87 | -0.035 (-3.87%) | 115,000 |
17 Aug 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
16 Aug 2017 | MYR | 0.865 | 0.905 | 0.865 | 0.905 | 0.905 | +0.05 (+5.85%) | 58,600 |
15 Aug 2017 | MYR | 0.875 | 0.875 | 0.855 | 0.855 | 0.855 | +0.01 (+1.18%) | 33,400 |
14 Aug 2017 | MYR | 0.855 | 0.86 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 18,200 |
11 Aug 2017 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 206,000 |
10 Aug 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 228,000 |
9 Aug 2017 | MYR | 0.89 | 0.895 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 46,000 |
8 Aug 2017 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 10,000 |