Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | MYR | 1.149 | 1.149 | 1.1297 | 1.1393 | 1.1393 | +0.01 (+0.85%) | 1,091,435 |
7 Sep 2017 | MYR | 1.0814 | 1.1297 | 1.0814 | 1.1297 | 1.1297 | +0.048 (+4.47%) | 1,407,742 |
6 Sep 2017 | MYR | 1.0717 | 1.0814 | 1.0717 | 1.0814 | 1.0814 | -0.01 (-0.88%) | 246,603 |
5 Sep 2017 | MYR | 1.091 | 1.091 | 1.0621 | 1.091 | 1.091 | +0.01 (+0.89%) | 589,528 |
4 Sep 2017 | MYR | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.0621 | 1.091 | 1.0524 | 1.0814 | 1.0814 | +0.019 (+1.82%) | 757,728 |
29 Aug 2017 | MYR | 1.0621 | 1.0717 | 1.0524 | 1.0621 | 1.0621 | 0.0 (0.0%) | 292,278 |
28 Aug 2017 | MYR | 1.0621 | 1.0717 | 1.0524 | 1.0621 | 1.0621 | +0.019 (+1.85%) | 1,070,203 |
25 Aug 2017 | MYR | 1.0235 | 1.0524 | 1.0235 | 1.0428 | 1.0428 | +0.019 (+1.89%) | 329,149 |
24 Aug 2017 | MYR | 1.0138 | 1.0235 | 1.0138 | 1.0235 | 1.0235 | +0.01 (+0.96%) | 162,917 |
23 Aug 2017 | MYR | 1.0235 | 1.0235 | 1.0138 | 1.0138 | 1.0138 | -0.01 (-0.95%) | 325,214 |
22 Aug 2017 | MYR | 1.0138 | 1.0331 | 1.0138 | 1.0235 | 1.0235 | +0.01 (+0.96%) | 350,382 |
21 Aug 2017 | MYR | 1.0331 | 1.0428 | 1.0138 | 1.0138 | 1.0138 | -0.019 (-1.87%) | 296,007 |
18 Aug 2017 | MYR | 1.0138 | 1.0331 | 1.0138 | 1.0331 | 1.0331 | +0.019 (+1.90%) | 300,564 |
17 Aug 2017 | MYR | 1.0428 | 1.0428 | 1.0138 | 1.0138 | 1.0138 | -0.029 (-2.78%) | 170,478 |
16 Aug 2017 | MYR | 1.0524 | 1.0717 | 1.0235 | 1.0428 | 1.0428 | -0.01 (-0.91%) | 768,706 |
15 Aug 2017 | MYR | 1.0331 | 1.0524 | 1.0331 | 1.0524 | 1.0524 | +0.029 (+2.82%) | 414,285 |
14 Aug 2017 | MYR | 1.0041 | 1.0235 | 1.0041 | 1.0235 | 1.0235 | +0.019 (+1.93%) | 489,167 |
11 Aug 2017 | MYR | 1.0041 | 1.0138 | 0.9848 | 1.0041 | 1.0041 | -0.01 (-0.96%) | 950,060 |
10 Aug 2017 | MYR | 1.0331 | 1.0331 | 1.0041 | 1.0138 | 1.0138 | -0.029 (-2.78%) | 512,885 |
9 Aug 2017 | MYR | 1.0428 | 1.0524 | 1.0041 | 1.0428 | 1.0428 | +0.01 (+0.94%) | 251,574 |
8 Aug 2017 | MYR | 1.0524 | 1.0717 | 1.0041 | 1.0331 | 1.0331 | -0.01 (-0.93%) | 578,964 |
7 Aug 2017 | MYR | 1.0717 | 1.1007 | 1.0428 | 1.0428 | 1.0428 | -0.029 (-2.70%) | 898,896 |
4 Aug 2017 | MYR | 1.0331 | 1.0717 | 1.0331 | 1.0717 | 1.0717 | +0.058 (+5.71%) | 1,089,985 |
3 Aug 2017 | MYR | 0.9848 | 1.0235 | 0.9848 | 1.0138 | 1.0138 | +0.029 (+2.94%) | 466,071 |
2 Aug 2017 | MYR | 1.0041 | 1.0041 | 0.9848 | 0.9848 | 0.9848 | 0.0 (0.0%) | 229,099 |
1 Aug 2017 | MYR | 1.0041 | 1.0138 | 0.9848 | 0.9848 | 0.9848 | -0.019 (-1.92%) | 182,285 |
31 Jul 2017 | MYR | 1.0041 | 1.0041 | 0.9945 | 1.0041 | 1.0041 | -0.01 (-0.96%) | 335,364 |