Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 3,500,300 |
28 Sep 2017 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 589,700 |
27 Sep 2017 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 511,900 |
26 Sep 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,838,700 |
25 Sep 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 84,000 |
22 Sep 2017 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 578,200 |
20 Sep 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 321,000 |
19 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 237,600 |
18 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 474,800 |
15 Sep 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 2,545,300 |
14 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,124,900 |
13 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 427,900 |
12 Sep 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,908,100 |
11 Sep 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 299,000 |
8 Sep 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 2,983,200 |
7 Sep 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 3,272,600 |
6 Sep 2017 | MYR | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 2,227,900 |
5 Sep 2017 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,270,000 |
1 Sep 2017 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,989,200 |
29 Aug 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,371,500 |
28 Aug 2017 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,885,300 |
25 Aug 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 112,400 |
24 Aug 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,036,800 |
23 Aug 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,240,700 |
22 Aug 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 162,900 |
21 Aug 2017 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 894,100 |
18 Aug 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 781,800 |