Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | MYR | 0.745 | 0.745 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 573,200 |
22 Sep 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 1,154,600 |
20 Sep 2017 | MYR | 0.745 | 0.76 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 1,535,900 |
19 Sep 2017 | MYR | 0.75 | 0.75 | 0.73 | 0.745 | 0.745 | -0.015 (-1.97%) | 1,056,000 |
18 Sep 2017 | MYR | 0.76 | 0.77 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 810,400 |
15 Sep 2017 | MYR | 0.785 | 0.785 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 677,800 |
14 Sep 2017 | MYR | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 8,429,100 |
13 Sep 2017 | MYR | 0.715 | 0.77 | 0.71 | 0.76 | 0.76 | +0.045 (+6.29%) | 4,069,700 |
12 Sep 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,592,000 |
11 Sep 2017 | MYR | 0.705 | 0.73 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 2,422,500 |
8 Sep 2017 | MYR | 0.735 | 0.735 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 2,309,500 |
7 Sep 2017 | MYR | 0.75 | 0.755 | 0.725 | 0.735 | 0.735 | -0.02 (-2.65%) | 1,396,900 |
6 Sep 2017 | MYR | 0.765 | 0.775 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 462,100 |
5 Sep 2017 | MYR | 0.755 | 0.77 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 189,400 |
4 Sep 2017 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.745 | 0.76 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 276,500 |
29 Aug 2017 | MYR | 0.77 | 0.77 | 0.745 | 0.745 | 0.745 | -0.03 (-3.87%) | 879,100 |
28 Aug 2017 | MYR | 0.775 | 0.785 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 74,400 |
25 Aug 2017 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 61,600 |
24 Aug 2017 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 161,400 |
23 Aug 2017 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 168,400 |
22 Aug 2017 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 316,000 |
21 Aug 2017 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 108,000 |
18 Aug 2017 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 377,200 |
17 Aug 2017 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 525,100 |
16 Aug 2017 | MYR | 0.77 | 0.805 | 0.77 | 0.795 | 0.795 | +0.025 (+3.25%) | 1,994,400 |
15 Aug 2017 | MYR | 0.76 | 0.785 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 924,200 |