Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 541,800 |
26 Sep 2017 | MYR | 1.3 | 1.32 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,157,800 |
25 Sep 2017 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 519,100 |
22 Sep 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 311,500 |
20 Sep 2017 | MYR | 1.27 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 263,200 |
19 Sep 2017 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,000,700 |
18 Sep 2017 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 994,800 |
15 Sep 2017 | MYR | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,693,200 |
14 Sep 2017 | MYR | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 658,900 |
13 Sep 2017 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 168,900 |
12 Sep 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 206,200 |
11 Sep 2017 | MYR | 1.27 | 1.35 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,292,600 |
8 Sep 2017 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 81,500 |
7 Sep 2017 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 248,200 |
6 Sep 2017 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 535,600 |
5 Sep 2017 | MYR | 1.28 | 1.28 | 1.2 | 1.27 | 1.27 | -0.01 (-0.78%) | 590,600 |
4 Sep 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 242,400 |
29 Aug 2017 | MYR | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 477,600 |
28 Aug 2017 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 58,200 |
25 Aug 2017 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 99,700 |
24 Aug 2017 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 318,500 |
23 Aug 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 132,700 |
22 Aug 2017 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 307,200 |
21 Aug 2017 | MYR | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 164,400 |
18 Aug 2017 | MYR | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 550,300 |
17 Aug 2017 | MYR | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 970,400 |