Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 202,800 |
10 Oct 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 656,000 |
9 Oct 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 257,000 |
6 Oct 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 528,800 |
5 Oct 2017 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 349,000 |
4 Oct 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 294,000 |
3 Oct 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 183,300 |
2 Oct 2017 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 874,400 |
29 Sep 2017 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 266,000 |
28 Sep 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 434,500 |
27 Sep 2017 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 192,000 |
26 Sep 2017 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 426,000 |
25 Sep 2017 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 336,000 |
22 Sep 2017 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 427,500 |
20 Sep 2017 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 430,600 |
19 Sep 2017 | MYR | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 1,690,800 |
18 Sep 2017 | MYR | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,797,300 |
15 Sep 2017 | MYR | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,658,900 |
14 Sep 2017 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 625,000 |
13 Sep 2017 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 645,000 |
12 Sep 2017 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,479,100 |
11 Sep 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 456,000 |
8 Sep 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 280,000 |
7 Sep 2017 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 443,300 |
6 Sep 2017 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 305,000 |
5 Sep 2017 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 322,500 |
4 Sep 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |