Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 546,000 |
23 Oct 2017 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 247,300 |
20 Oct 2017 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 241,000 |
19 Oct 2017 | MYR | 1.24 | 1.3 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 688,500 |
18 Oct 2017 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 324,500 |
16 Oct 2017 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 141,800 |
13 Oct 2017 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 340,500 |
12 Oct 2017 | MYR | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 775,900 |
11 Oct 2017 | MYR | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,113,700 |
10 Oct 2017 | MYR | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 498,500 |
9 Oct 2017 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 65,700 |
6 Oct 2017 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 156,000 |
5 Oct 2017 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 393,600 |
4 Oct 2017 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 58,000 |
3 Oct 2017 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 139,400 |
2 Oct 2017 | MYR | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 422,500 |
29 Sep 2017 | MYR | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 161,600 |
28 Sep 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 17,500 |
27 Sep 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 5,000 |
26 Sep 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 54,000 |
25 Sep 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 200,200 |
22 Sep 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 36,000 |
20 Sep 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 8,800 |
19 Sep 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 84,200 |
18 Sep 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 140,300 |
15 Sep 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 13,000 |
14 Sep 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 59,800 |
13 Sep 2017 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 134,800 |