Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | MYR | 0.4349 | 0.4381 | 0.4318 | 0.4349 | 0.4349 | -0.003 (-0.73%) | 1,197,630 |
12 Oct 2017 | MYR | 0.4349 | 0.4381 | 0.4318 | 0.4381 | 0.4381 | +0.006 (+1.46%) | 1,499,400 |
11 Oct 2017 | MYR | 0.4349 | 0.4381 | 0.4318 | 0.4318 | 0.4318 | -0.003 (-0.71%) | 921,375 |
10 Oct 2017 | MYR | 0.4349 | 0.4381 | 0.4318 | 0.4349 | 0.4349 | 0.0 (0.0%) | 712,215 |
9 Oct 2017 | MYR | 0.4444 | 0.4444 | 0.4349 | 0.4349 | 0.4349 | -0.006 (-1.45%) | 1,177,155 |
6 Oct 2017 | MYR | 0.4349 | 0.4508 | 0.4349 | 0.4413 | 0.4413 | +0.006 (+1.47%) | 3,151,575 |
5 Oct 2017 | MYR | 0.4381 | 0.4413 | 0.4349 | 0.4349 | 0.4349 | 0.0 (0.0%) | 1,405,845 |
4 Oct 2017 | MYR | 0.4413 | 0.4508 | 0.4349 | 0.4349 | 0.4349 | 0.0 (0.0%) | 4,612,230 |
3 Oct 2017 | MYR | 0.4286 | 0.4349 | 0.4222 | 0.4349 | 0.4349 | +0.006 (+1.47%) | 1,237,320 |
2 Oct 2017 | MYR | 0.4318 | 0.4381 | 0.4254 | 0.4286 | 0.4286 | 0.0 (0.0%) | 1,727,775 |
29 Sep 2017 | MYR | 0.4349 | 0.4349 | 0.4286 | 0.4286 | 0.4286 | -0.006 (-1.45%) | 1,630,125 |
28 Sep 2017 | MYR | 0.4508 | 0.4508 | 0.4318 | 0.4349 | 0.4349 | -0.016 (-3.53%) | 2,469,285 |
27 Sep 2017 | MYR | 0.4254 | 0.4508 | 0.4222 | 0.4508 | 0.4508 | +0.022 (+5.18%) | 3,924,270 |
26 Sep 2017 | MYR | 0.4381 | 0.4381 | 0.4159 | 0.4286 | 0.4286 | -0.006 (-1.45%) | 6,322,995 |
25 Sep 2017 | MYR | 0.4508 | 0.4508 | 0.4349 | 0.4349 | 0.4349 | -0.016 (-3.53%) | 3,442,635 |
22 Sep 2017 | MYR | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.454 | 0.4635 | 0.4476 | 0.4508 | 0.4508 | -0.006 (-1.38%) | 4,995,900 |
20 Sep 2017 | MYR | 0.4635 | 0.4698 | 0.4571 | 0.4571 | 0.4571 | -0.006 (-1.38%) | 2,319,345 |
19 Sep 2017 | MYR | 0.4698 | 0.4825 | 0.4571 | 0.4635 | 0.4635 | -0.009 (-2.01%) | 3,046,365 |
18 Sep 2017 | MYR | 0.4762 | 0.4762 | 0.4698 | 0.473 | 0.473 | -0.003 (-0.67%) | 999,495 |
15 Sep 2017 | MYR | 0.4794 | 0.4825 | 0.4762 | 0.4762 | 0.4762 | -0.006 (-1.31%) | 847,980 |
14 Sep 2017 | MYR | 0.4857 | 0.4889 | 0.4762 | 0.4825 | 0.4825 | -0.003 (-0.66%) | 1,056,195 |
13 Sep 2017 | MYR | 0.4857 | 0.4952 | 0.4825 | 0.4857 | 0.4857 | +0.003 (+0.66%) | 2,036,475 |
12 Sep 2017 | MYR | 0.4857 | 0.4889 | 0.4825 | 0.4825 | 0.4825 | +0.003 (+0.65%) | 2,449,125 |
11 Sep 2017 | MYR | 0.4825 | 0.4857 | 0.4762 | 0.4794 | 0.4794 | -0.003 (-0.64%) | 1,509,795 |
8 Sep 2017 | MYR | 0.4952 | 0.4952 | 0.4794 | 0.4825 | 0.4825 | -0.013 (-2.56%) | 2,948,400 |
7 Sep 2017 | MYR | 0.473 | 0.4984 | 0.473 | 0.4952 | 0.4952 | +0.022 (+4.69%) | 6,269,760 |
6 Sep 2017 | MYR | 0.4825 | 0.4825 | 0.473 | 0.473 | 0.473 | -0.009 (-1.97%) | 1,590,750 |
5 Sep 2017 | MYR | 0.4825 | 0.4889 | 0.4825 | 0.4825 | 0.4825 | -0.003 (-0.66%) | 3,829,455 |
4 Sep 2017 | MYR | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.0 (0.0%) | 0 |