Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | MYR | 0.855 | 0.895 | 0.855 | 0.88 | 0.88 | +0.02 (+2.33%) | 765,400 |
12 Oct 2017 | MYR | 0.845 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 352,600 |
11 Oct 2017 | MYR | 0.845 | 0.86 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 150,800 |
10 Oct 2017 | MYR | 0.85 | 0.86 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 190,700 |
9 Oct 2017 | MYR | 0.825 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 371,200 |
6 Oct 2017 | MYR | 0.825 | 0.825 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 114,600 |
5 Oct 2017 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 59,000 |
4 Oct 2017 | MYR | 0.82 | 0.835 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 234,600 |
3 Oct 2017 | MYR | 0.845 | 0.855 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 481,900 |
2 Oct 2017 | MYR | 0.85 | 0.875 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 459,900 |
29 Sep 2017 | MYR | 0.82 | 0.855 | 0.815 | 0.84 | 0.84 | +0.02 (+2.44%) | 620,000 |
28 Sep 2017 | MYR | 0.805 | 0.84 | 0.805 | 0.82 | 0.82 | +0.005 (+0.61%) | 422,100 |
27 Sep 2017 | MYR | 0.85 | 0.85 | 0.81 | 0.815 | 0.815 | -0.035 (-4.12%) | 505,000 |
26 Sep 2017 | MYR | 0.89 | 0.89 | 0.845 | 0.85 | 0.85 | -0.14 (-14.14%) | 800,000 |
25 Sep 2017 | MYR | 0.99 | 1 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 1,848,100 |
22 Sep 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 1,582,100 |
20 Sep 2017 | MYR | 0.995 | 1.01 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 696,000 |
19 Sep 2017 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 650,200 |
18 Sep 2017 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 592,400 |
15 Sep 2017 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 2,922,100 |
14 Sep 2017 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,227,100 |
13 Sep 2017 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 560,900 |
12 Sep 2017 | MYR | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 405,800 |
11 Sep 2017 | MYR | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,025,200 |
8 Sep 2017 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,012,500 |
7 Sep 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 273,000 |
6 Sep 2017 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,327,200 |
5 Sep 2017 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 801,500 |
4 Sep 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |