Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | MYR | 0.8214 | 0.8214 | 0.8143 | 0.8143 | 0.8143 | +0.007 (+0.89%) | 314,020 |
27 Oct 2017 | MYR | 0.8143 | 0.8214 | 0.8071 | 0.8071 | 0.8071 | -0.007 (-0.88%) | 590,240 |
26 Oct 2017 | MYR | 0.8143 | 0.8214 | 0.8 | 0.8143 | 0.8143 | 0.0 (0.0%) | 508,200 |
25 Oct 2017 | MYR | 0.8071 | 0.8143 | 0.8071 | 0.8143 | 0.8143 | +0.007 (+0.89%) | 74,480 |
24 Oct 2017 | MYR | 0.8286 | 0.8286 | 0.8071 | 0.8071 | 0.8071 | -0.014 (-1.74%) | 280,000 |
23 Oct 2017 | MYR | 0.8 | 0.8214 | 0.8 | 0.8214 | 0.8214 | +0.029 (+3.59%) | 543,060 |
20 Oct 2017 | MYR | 0.7929 | 0.8 | 0.7929 | 0.7929 | 0.7929 | 0.0 (0.0%) | 124,880 |
19 Oct 2017 | MYR | 0.7857 | 0.7929 | 0.7857 | 0.7929 | 0.7929 | +0.007 (+0.92%) | 760,900 |
18 Oct 2017 | MYR | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.7786 | 0.7857 | 0.7714 | 0.7857 | 0.7857 | +0.007 (+0.91%) | 340,480 |
16 Oct 2017 | MYR | 0.7643 | 0.7786 | 0.7643 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 109,900 |
13 Oct 2017 | MYR | 0.7857 | 0.7857 | 0.7786 | 0.7857 | 0.7857 | +0.007 (+0.91%) | 86,940 |
12 Oct 2017 | MYR | 0.7857 | 0.7857 | 0.7786 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 120,680 |
11 Oct 2017 | MYR | 0.7929 | 0.7929 | 0.7857 | 0.7857 | 0.7857 | -0.014 (-1.79%) | 309,540 |
10 Oct 2017 | MYR | 0.7857 | 0.8 | 0.7857 | 0.8 | 0.8 | +0.007 (+0.90%) | 87,500 |
9 Oct 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7929 | 0.7929 | +0.014 (+1.84%) | 538,720 |
6 Oct 2017 | MYR | 0.7786 | 0.7857 | 0.7786 | 0.7786 | 0.7786 | 0.0 (0.0%) | 172,900 |
5 Oct 2017 | MYR | 0.7571 | 0.7929 | 0.7571 | 0.7786 | 0.7786 | +0.021 (+2.84%) | 328,440 |
4 Oct 2017 | MYR | 0.7714 | 0.7786 | 0.7571 | 0.7571 | 0.7571 | -0.014 (-1.85%) | 277,480 |
3 Oct 2017 | MYR | 0.7571 | 0.7714 | 0.7571 | 0.7714 | 0.7714 | 0.0 (0.0%) | 265,860 |
2 Oct 2017 | MYR | 0.7786 | 0.7786 | 0.75 | 0.7714 | 0.7714 | -0.007 (-0.92%) | 164,920 |
29 Sep 2017 | MYR | 0.7857 | 0.7857 | 0.7643 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 159,740 |
28 Sep 2017 | MYR | 0.7571 | 0.7857 | 0.75 | 0.7857 | 0.7857 | -0.021 (-2.65%) | 1,784,720 |
27 Sep 2017 | MYR | 0.7929 | 0.8214 | 0.7929 | 0.8071 | 0.8071 | +0.014 (+1.79%) | 128,660 |
26 Sep 2017 | MYR | 0.8 | 0.8 | 0.7857 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 226,800 |
25 Sep 2017 | MYR | 0.8286 | 0.8286 | 0.8 | 0.8 | 0.8 | -0.021 (-2.61%) | 558,880 |
22 Sep 2017 | MYR | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.8286 | 0.8286 | 0.8143 | 0.8214 | 0.8214 | 0.0 (0.0%) | 270,340 |
20 Sep 2017 | MYR | 0.8214 | 0.8286 | 0.8143 | 0.8214 | 0.8214 | 0.0 (0.0%) | 248,920 |
19 Sep 2017 | MYR | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 0.0 (0.0%) | 129,500 |