Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2017 | MYR | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 202,500 |
2 Oct 2017 | MYR | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 131,900 |
29 Sep 2017 | MYR | 1.38 | 1.4 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 379,900 |
28 Sep 2017 | MYR | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 79,100 |
27 Sep 2017 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 14,000 |
26 Sep 2017 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 12,100 |
25 Sep 2017 | MYR | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 42,900 |
22 Sep 2017 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 68,500 |
20 Sep 2017 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,000 |
19 Sep 2017 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 41,700 |
18 Sep 2017 | MYR | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 68,400 |
15 Sep 2017 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 156,600 |
14 Sep 2017 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 123,100 |
13 Sep 2017 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 204,500 |
12 Sep 2017 | MYR | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 164,900 |
11 Sep 2017 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 89,300 |
8 Sep 2017 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 68,000 |
7 Sep 2017 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 83,700 |
6 Sep 2017 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 72,600 |
5 Sep 2017 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 111,000 |
4 Sep 2017 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 20,500 |
29 Aug 2017 | MYR | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 54,300 |
28 Aug 2017 | MYR | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 56,300 |
25 Aug 2017 | MYR | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 64,000 |
24 Aug 2017 | MYR | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 129,300 |
23 Aug 2017 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 29,800 |