Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | MYR | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 134,000 |
25 Aug 2017 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | +0.025 (+2.56%) | 286,600 |
24 Aug 2017 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 24,800 |
23 Aug 2017 | MYR | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 530,300 |
22 Aug 2017 | MYR | 0.98 | 1 | 0.96 | 1 | 1 | +0.035 (+3.63%) | 208,600 |
21 Aug 2017 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 17,500 |
18 Aug 2017 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | +0.005 (+0.52%) | 600 |
17 Aug 2017 | MYR | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.035 (-3.52%) | 54,000 |
16 Aug 2017 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | +0.035 (+3.65%) | 1,000 |
15 Aug 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 33,000 |
14 Aug 2017 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 0 |
11 Aug 2017 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.01 (-1.02%) | 42,000 |
10 Aug 2017 | MYR | 0.975 | 1 | 0.975 | 0.985 | 0.985 | +0.03 (+3.14%) | 197,600 |
9 Aug 2017 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 0 |
8 Aug 2017 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 80,000 |
7 Aug 2017 | MYR | 0.955 | 0.96 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 12,700 |
4 Aug 2017 | MYR | 0.96 | 0.96 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 41,000 |
3 Aug 2017 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 40,000 |
2 Aug 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 11,000 |
1 Aug 2017 | MYR | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 73,000 |
31 Jul 2017 | MYR | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.005 (+0.51%) | 40,500 |
28 Jul 2017 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 150,000 |
27 Jul 2017 | MYR | 0.98 | 0.98 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 71,000 |
26 Jul 2017 | MYR | 0.98 | 0.98 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 61,400 |
25 Jul 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 95,000 |
24 Jul 2017 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.055 (+5.64%) | 11,400 |
21 Jul 2017 | MYR | 0.98 | 0.98 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 29,000 |
20 Jul 2017 | MYR | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 1,300 |
19 Jul 2017 | MYR | 1 | 1.07 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 106,200 |
18 Jul 2017 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 40,000 |