Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 1.7083 | 1.75 | 1.7083 | 1.7333 | 1.7333 | +0.025 (+1.46%) | 119,040 |
28 Sep 2017 | MYR | 1.7167 | 1.7167 | 1.7083 | 1.7083 | 1.7083 | -0.008 (-0.49%) | 105,000 |
27 Sep 2017 | MYR | 1.725 | 1.7417 | 1.7167 | 1.7167 | 1.7167 | -0.017 (-0.96%) | 53,520 |
26 Sep 2017 | MYR | 1.75 | 1.75 | 1.725 | 1.7333 | 1.7333 | -0.017 (-0.95%) | 77,400 |
25 Sep 2017 | MYR | 1.7167 | 1.7917 | 1.7167 | 1.75 | 1.75 | +0.033 (+1.94%) | 186,240 |
22 Sep 2017 | MYR | 1.7167 | 1.7167 | 1.7167 | 1.7167 | 1.7167 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.8167 | 1.8167 | 1.7083 | 1.7167 | 1.7167 | -0.042 (-2.37%) | 498,240 |
20 Sep 2017 | MYR | 1.7667 | 1.7833 | 1.7583 | 1.7583 | 1.7583 | -0.017 (-0.94%) | 258,840 |
19 Sep 2017 | MYR | 1.7833 | 1.8 | 1.775 | 1.775 | 1.775 | -0.017 (-0.93%) | 256,560 |
18 Sep 2017 | MYR | 1.7917 | 1.8083 | 1.7833 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 147,360 |
15 Sep 2017 | MYR | 1.8 | 1.8333 | 1.7833 | 1.8 | 1.8 | 0.0 (0.0%) | 596,760 |
14 Sep 2017 | MYR | 1.8583 | 1.8667 | 1.7917 | 1.8 | 1.8 | -0.033 (-1.82%) | 1,493,760 |
13 Sep 2017 | MYR | 1.7833 | 1.8583 | 1.7833 | 1.8333 | 1.8333 | +0.125 (+7.32%) | 2,481,600 |
12 Sep 2017 | MYR | 1.7417 | 1.75 | 1.7083 | 1.7083 | 1.7083 | -0.025 (-1.44%) | 475,680 |
11 Sep 2017 | MYR | 1.7333 | 1.75 | 1.7333 | 1.7333 | 1.7333 | 0.0 (0.0%) | 339,960 |
8 Sep 2017 | MYR | 1.75 | 1.775 | 1.725 | 1.7333 | 1.7333 | -0.017 (-0.95%) | 256,440 |
7 Sep 2017 | MYR | 1.725 | 1.75 | 1.725 | 1.75 | 1.75 | +0.025 (+1.45%) | 101,040 |
6 Sep 2017 | MYR | 1.7 | 1.725 | 1.7 | 1.725 | 1.725 | +0.05 (+2.99%) | 99,480 |
5 Sep 2017 | MYR | 1.7083 | 1.7083 | 1.65 | 1.675 | 1.675 | +0.058 (+3.61%) | 70,800 |
4 Sep 2017 | MYR | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 1.6167 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.6833 | 1.6833 | 1.6167 | 1.6167 | 1.6167 | -0.092 (-5.36%) | 2,108,400 |
29 Aug 2017 | MYR | 1.7333 | 1.7333 | 1.7083 | 1.7083 | 1.7083 | -0.025 (-1.44%) | 114,000 |
28 Aug 2017 | MYR | 1.7417 | 1.7417 | 1.7333 | 1.7333 | 1.7333 | -0.008 (-0.48%) | 54,240 |
25 Aug 2017 | MYR | 1.7417 | 1.75 | 1.725 | 1.7417 | 1.7417 | 0.0 (0.0%) | 45,480 |
24 Aug 2017 | MYR | 1.75 | 1.75 | 1.7333 | 1.7417 | 1.7417 | -0.008 (-0.47%) | 158,400 |
23 Aug 2017 | MYR | 1.75 | 1.775 | 1.75 | 1.75 | 1.75 | +0.033 (+1.94%) | 367,200 |
22 Aug 2017 | MYR | 1.7083 | 1.725 | 1.7 | 1.7167 | 1.7167 | +0.008 (+0.49%) | 214,800 |
21 Aug 2017 | MYR | 1.7583 | 1.7667 | 1.6917 | 1.7083 | 1.7083 | -0.05 (-2.84%) | 902,520 |