Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | MYR | 0.8317 | 0.8462 | 0.8317 | 0.8414 | 0.8414 | 0.0 (0.0%) | 6,240 |
26 Sep 2017 | MYR | 0.8317 | 0.8414 | 0.8317 | 0.8414 | 0.8414 | +0.01 (+1.17%) | 26,104 |
25 Sep 2017 | MYR | 0.8365 | 0.8365 | 0.8317 | 0.8317 | 0.8317 | 0.0 (0.0%) | 33,280 |
22 Sep 2017 | MYR | 0.8317 | 0.8317 | 0.8317 | 0.8317 | 0.8317 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.8317 | 0.8462 | 0.8317 | 0.8317 | 0.8317 | -0.005 (-0.57%) | 113,360 |
20 Sep 2017 | MYR | 0.851 | 0.851 | 0.8365 | 0.8365 | 0.8365 | -0.01 (-1.15%) | 81,224 |
19 Sep 2017 | MYR | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.0 (0.0%) | 32,136 |
18 Sep 2017 | MYR | 0.8462 | 0.8558 | 0.8462 | 0.8462 | 0.8462 | -0.019 (-2.22%) | 34,320 |
15 Sep 2017 | MYR | 0.8462 | 0.8654 | 0.8462 | 0.8654 | 0.8654 | 0.0 (0.0%) | 19,864 |
14 Sep 2017 | MYR | 0.8558 | 0.8654 | 0.8558 | 0.8654 | 0.8654 | 0.0 (0.0%) | 4,472 |
13 Sep 2017 | MYR | 0.8462 | 0.8654 | 0.8462 | 0.8654 | 0.8654 | 0.0 (0.0%) | 105,248 |
12 Sep 2017 | MYR | 0.8558 | 0.8654 | 0.8462 | 0.8654 | 0.8654 | +0.019 (+2.27%) | 73,840 |
11 Sep 2017 | MYR | 0.8558 | 0.8654 | 0.8414 | 0.8462 | 0.8462 | -0.01 (-1.12%) | 37,024 |
8 Sep 2017 | MYR | 0.8462 | 0.8558 | 0.8414 | 0.8558 | 0.8558 | 0.0 (0.0%) | 52,832 |
7 Sep 2017 | MYR | 0.8317 | 0.8654 | 0.8317 | 0.8558 | 0.8558 | -0.014 (-1.65%) | 343,512 |
6 Sep 2017 | MYR | 0.8365 | 0.8702 | 0.8317 | 0.8702 | 0.8702 | 0.0 (0.0%) | 10,400 |
5 Sep 2017 | MYR | 0.8702 | 0.875 | 0.8606 | 0.8702 | 0.8702 | -0.005 (-0.55%) | 101,608 |
1 Sep 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.8846 | 0.8846 | 0.8606 | 0.875 | 0.875 | 0.0 (0.0%) | 90,272 |
29 Aug 2017 | MYR | 0.8365 | 0.8894 | 0.8317 | 0.875 | 0.875 | +0.029 (+3.40%) | 699,296 |
28 Aug 2017 | MYR | 0.8414 | 0.8462 | 0.8414 | 0.8462 | 0.8462 | -0.01 (-1.12%) | 70,720 |
25 Aug 2017 | MYR | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.0 (0.0%) | 0 |
24 Aug 2017 | MYR | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.0 (0.0%) | 0 |
23 Aug 2017 | MYR | 0.8462 | 0.8558 | 0.8414 | 0.8558 | 0.8558 | +0.019 (+2.31%) | 73,736 |
22 Aug 2017 | MYR | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | -0.019 (-2.26%) | 7,384 |
21 Aug 2017 | MYR | 0.8558 | 0.8558 | 0.8462 | 0.8558 | 0.8558 | 0.0 (0.0%) | 99,632 |
18 Aug 2017 | MYR | 0.8558 | 0.8558 | 0.8317 | 0.8558 | 0.8558 | 0.0 (0.0%) | 15,184 |
17 Aug 2017 | MYR | 0.8654 | 0.8654 | 0.8462 | 0.8558 | 0.8558 | -0.014 (-1.65%) | 65,624 |
16 Aug 2017 | MYR | 0.8654 | 0.875 | 0.8606 | 0.8702 | 0.8702 | +0.005 (+0.55%) | 268,008 |