Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,000 |
15 Sep 2017 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 7,700 |
14 Sep 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 26,000 |
13 Sep 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 21,000 |
12 Sep 2017 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
11 Sep 2017 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 25,000 |
8 Sep 2017 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 58,800 |
7 Sep 2017 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 94,000 |
6 Sep 2017 | MYR | 1.2 | 1.27 | 1.19 | 1.27 | 1.27 | 0.0 (0.0%) | 33,900 |
5 Sep 2017 | MYR | 1.24 | 1.3 | 1.21 | 1.27 | 1.27 | +0.08 (+6.72%) | 18,900 |
4 Sep 2017 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 14,000 |
29 Aug 2017 | MYR | 1.22 | 1.26 | 1.14 | 1.24 | 1.24 | +0.02 (+1.64%) | 38,700 |
28 Aug 2017 | MYR | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 30,800 |
25 Aug 2017 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,000 |
24 Aug 2017 | MYR | 1.28 | 1.31 | 1.22 | 1.29 | 1.29 | -0.18 (-12.24%) | 86,900 |
23 Aug 2017 | MYR | 1.42 | 1.47 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 222,100 |
22 Aug 2017 | MYR | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | -0.01 (-0.69%) | 28,200 |
21 Aug 2017 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 174,800 |
18 Aug 2017 | MYR | 1.32 | 1.45 | 1.31 | 1.41 | 1.41 | 0.0 (0.0%) | 80,700 |
17 Aug 2017 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 28,100 |
16 Aug 2017 | MYR | 1.46 | 1.46 | 1.32 | 1.42 | 1.42 | -0.04 (-2.74%) | 139,700 |
15 Aug 2017 | MYR | 1.29 | 1.56 | 1.29 | 1.46 | 1.46 | +0.21 (+16.80%) | 569,600 |
14 Aug 2017 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 112,300 |
11 Aug 2017 | MYR | 1.27 | 1.35 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 154,400 |
10 Aug 2017 | MYR | 1.02 | 1.29 | 0.99 | 1.25 | 1.25 | +0.26 (+26.26%) | 627,700 |
9 Aug 2017 | MYR | 0.995 | 1.02 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 160,000 |
8 Aug 2017 | MYR | 0.98 | 0.995 | 0.93 | 0.995 | 0.995 | +0.05 (+5.29%) | 259,200 |