Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 20,200 |
27 Oct 2017 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 71,800 |
26 Oct 2017 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 86,300 |
25 Oct 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 76,000 |
24 Oct 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 128,800 |
23 Oct 2017 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 94,000 |
20 Oct 2017 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 123,800 |
19 Oct 2017 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 163,000 |
18 Oct 2017 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 93,300 |
16 Oct 2017 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 109,800 |
13 Oct 2017 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 172,500 |
12 Oct 2017 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 119,500 |
11 Oct 2017 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 96,400 |
10 Oct 2017 | MYR | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 55,700 |
9 Oct 2017 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 3,000 |
6 Oct 2017 | MYR | 1.29 | 1.32 | 1.21 | 1.3 | 1.3 | -0.01 (-0.76%) | 86,400 |
5 Oct 2017 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
4 Oct 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 8,600 |
3 Oct 2017 | MYR | 1.3 | 1.31 | 1.25 | 1.31 | 1.31 | -0.04 (-2.96%) | 60,000 |
2 Oct 2017 | MYR | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 33,100 |
29 Sep 2017 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.04 (+3.01%) | 100 |
28 Sep 2017 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
27 Sep 2017 | MYR | 1.3 | 1.37 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 83,700 |
26 Sep 2017 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 16,000 |
25 Sep 2017 | MYR | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 82,100 |
22 Sep 2017 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 86,400 |
20 Sep 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 4,000 |
19 Sep 2017 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,000 |