Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 408,000 |
29 Aug 2017 | MYR | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 568,500 |
28 Aug 2017 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 909,700 |
25 Aug 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 339,100 |
24 Aug 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 159,200 |
23 Aug 2017 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 264,400 |
22 Aug 2017 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 474,400 |
21 Aug 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 204,700 |
18 Aug 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,844,900 |
17 Aug 2017 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 431,600 |
16 Aug 2017 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 285,900 |
15 Aug 2017 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 338,800 |
14 Aug 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 560,700 |
11 Aug 2017 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,190,500 |
10 Aug 2017 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,601,500 |
9 Aug 2017 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 2,978,100 |
8 Aug 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 437,200 |
7 Aug 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,737,300 |
4 Aug 2017 | MYR | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,229,000 |
3 Aug 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 365,800 |
2 Aug 2017 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 618,000 |
1 Aug 2017 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 244,600 |
31 Jul 2017 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 954,800 |
28 Jul 2017 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 1,450,100 |
27 Jul 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,056,000 |
26 Jul 2017 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 809,800 |
25 Jul 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,169,600 |
24 Jul 2017 | MYR | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,131,000 |