Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 3,578,600 |
6 Oct 2017 | MYR | 0.725 | 0.73 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 5,342,800 |
5 Oct 2017 | MYR | 0.71 | 0.73 | 0.705 | 0.725 | 0.725 | +0.01 (+1.40%) | 9,221,000 |
4 Oct 2017 | MYR | 0.715 | 0.72 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 6,879,400 |
3 Oct 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 9,015,700 |
2 Oct 2017 | MYR | 0.725 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,678,900 |
29 Sep 2017 | MYR | 0.72 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 5,525,800 |
28 Sep 2017 | MYR | 0.74 | 0.745 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 12,146,100 |
27 Sep 2017 | MYR | 0.755 | 0.755 | 0.735 | 0.735 | 0.735 | -0.02 (-2.65%) | 11,212,300 |
26 Sep 2017 | MYR | 0.75 | 0.765 | 0.745 | 0.755 | 0.755 | +0.015 (+2.03%) | 24,138,700 |
25 Sep 2017 | MYR | 0.75 | 0.755 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 4,729,400 |
22 Sep 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.76 | 0.775 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 29,967,500 |
20 Sep 2017 | MYR | 0.74 | 0.76 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 38,911,600 |
19 Sep 2017 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 3,674,100 |
18 Sep 2017 | MYR | 0.755 | 0.755 | 0.735 | 0.735 | 0.735 | -0.02 (-2.65%) | 4,712,800 |
15 Sep 2017 | MYR | 0.74 | 0.755 | 0.735 | 0.755 | 0.755 | +0.015 (+2.03%) | 18,973,200 |
14 Sep 2017 | MYR | 0.745 | 0.745 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,836,400 |
13 Sep 2017 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 2,421,100 |
12 Sep 2017 | MYR | 0.745 | 0.745 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 2,553,200 |
11 Sep 2017 | MYR | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,911,700 |
8 Sep 2017 | MYR | 0.745 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 10,280,800 |
7 Sep 2017 | MYR | 0.74 | 0.755 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 14,339,700 |
6 Sep 2017 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 7,418,400 |
5 Sep 2017 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 4,624,600 |
1 Sep 2017 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 1,924,900 |
29 Aug 2017 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 2,965,300 |
28 Aug 2017 | MYR | 0.755 | 0.775 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 18,258,000 |