Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 0.525 | 0.545 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 150,300 |
29 Sep 2017 | MYR | 0.545 | 0.545 | 0.52 | 0.53 | 0.53 | -0.06 (-10.17%) | 1,387,300 |
28 Sep 2017 | MYR | 0.605 | 0.605 | 0.575 | 0.59 | 0.59 | -0.005 (-0.84%) | 18,100 |
27 Sep 2017 | MYR | 0.605 | 0.605 | 0.57 | 0.595 | 0.595 | -0.005 (-0.83%) | 64,100 |
26 Sep 2017 | MYR | 0.575 | 0.6 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 110,500 |
25 Sep 2017 | MYR | 0.635 | 0.635 | 0.58 | 0.61 | 0.61 | +0.005 (+0.83%) | 72,800 |
22 Sep 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.605 | 0.625 | 0.54 | 0.605 | 0.605 | -0.01 (-1.63%) | 241,300 |
20 Sep 2017 | MYR | 0.625 | 0.625 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 107,800 |
19 Sep 2017 | MYR | 0.62 | 0.64 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 499,000 |
18 Sep 2017 | MYR | 0.635 | 0.635 | 0.6 | 0.605 | 0.605 | -0.03 (-4.72%) | 205,200 |
15 Sep 2017 | MYR | 0.64 | 0.64 | 0.615 | 0.635 | 0.635 | -0.005 (-0.78%) | 71,500 |
14 Sep 2017 | MYR | 0.645 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 128,800 |
13 Sep 2017 | MYR | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | +0.015 (+2.40%) | 989,000 |
12 Sep 2017 | MYR | 0.56 | 0.63 | 0.56 | 0.625 | 0.625 | +0.065 (+11.61%) | 1,758,100 |
11 Sep 2017 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 107,600 |
8 Sep 2017 | MYR | 0.58 | 0.58 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 48,900 |
7 Sep 2017 | MYR | 0.575 | 0.575 | 0.54 | 0.565 | 0.565 | -0.005 (-0.88%) | 83,100 |
6 Sep 2017 | MYR | 0.57 | 0.57 | 0.545 | 0.57 | 0.57 | +0.02 (+3.64%) | 56,000 |
5 Sep 2017 | MYR | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 139,200 |
4 Sep 2017 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 0.59 | 0.59 | 0.565 | 0.585 | 0.585 | -0.005 (-0.85%) | 23,400 |
29 Aug 2017 | MYR | 0.6 | 0.6 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 41,700 |
28 Aug 2017 | MYR | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 167,600 |
25 Aug 2017 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 88,800 |
24 Aug 2017 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 139,400 |
23 Aug 2017 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.005 (+0.88%) | 24,200 |
22 Aug 2017 | MYR | 0.575 | 0.575 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 132,000 |