Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | MYR | 4.8 | 4.8 | 4.79 | 4.8 | 4.8 | +0.02 (+0.42%) | 303,200 |
15 Sep 2017 | MYR | 4.8 | 4.9 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 551,700 |
14 Sep 2017 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,000 |
13 Sep 2017 | MYR | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 192,400 |
12 Sep 2017 | MYR | 4.83 | 4.85 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 9,800 |
11 Sep 2017 | MYR | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,500 |
8 Sep 2017 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 5,000 |
7 Sep 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
6 Sep 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
5 Sep 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
4 Sep 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 4.92 | 4.92 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 22,000 |
29 Aug 2017 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 24,100 |
28 Aug 2017 | MYR | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 17,000 |
25 Aug 2017 | MYR | 4.91 | 4.91 | 4.77 | 4.9 | 4.9 | -0.02 (-0.41%) | 78,200 |
24 Aug 2017 | MYR | 4.92 | 4.92 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 21,000 |
23 Aug 2017 | MYR | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.05 (-1.01%) | 9,100 |
22 Aug 2017 | MYR | 4.95 | 4.97 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 6,600 |
21 Aug 2017 | MYR | 4.9 | 4.97 | 4.9 | 4.97 | 4.97 | +0.14 (+2.90%) | 1,600 |
18 Aug 2017 | MYR | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | -0.15 (-3.01%) | 4,600 |
17 Aug 2017 | MYR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 900 |
16 Aug 2017 | MYR | 4.9 | 4.98 | 4.89 | 4.98 | 4.98 | +0.08 (+1.63%) | 121,000 |
15 Aug 2017 | MYR | 4.9 | 4.94 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 209,900 |
14 Aug 2017 | MYR | 4.86 | 4.94 | 4.86 | 4.9 | 4.9 | +0.06 (+1.24%) | 231,000 |
11 Aug 2017 | MYR | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 10,700 |
10 Aug 2017 | MYR | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 11,300 |
9 Aug 2017 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 94,100 |
8 Aug 2017 | MYR | 4.95 | 5 | 4.95 | 5 | 5 | 0.0 (0.0%) | 104,100 |