Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | MYR | 0.8465 | 0.8515 | 0.8465 | 0.8515 | 0.8515 | 0.0 (0.0%) | 19,392 |
30 Oct 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | -0.015 (-1.71%) | 9,090 |
27 Oct 2017 | MYR | 0.8663 | 0.8663 | 0.8663 | 0.8663 | 0.8663 | 0.0 (0.0%) | 0 |
26 Oct 2017 | MYR | 0.8663 | 0.8663 | 0.8663 | 0.8663 | 0.8663 | 0.0 (0.0%) | 0 |
25 Oct 2017 | MYR | 0.8416 | 0.8663 | 0.8416 | 0.8663 | 0.8663 | +0.035 (+4.16%) | 245,329 |
24 Oct 2017 | MYR | 0.8317 | 0.8317 | 0.8317 | 0.8317 | 0.8317 | -0.01 (-1.18%) | 9,090 |
23 Oct 2017 | MYR | 0.8317 | 0.8416 | 0.8317 | 0.8416 | 0.8416 | +0.02 (+2.41%) | 42,420 |
20 Oct 2017 | MYR | 0.8515 | 0.8614 | 0.8218 | 0.8218 | 0.8218 | -0.02 (-2.35%) | 17,372 |
19 Oct 2017 | MYR | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | -0.01 (-1.16%) | 8,080 |
18 Oct 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.0 (0.0%) | 5,050 |
16 Oct 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.0 (0.0%) | 0 |
13 Oct 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | -0.01 (-1.15%) | 5,050 |
12 Oct 2017 | MYR | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0.8614 | -0.01 (-1.14%) | 68,680 |
11 Oct 2017 | MYR | 0.8812 | 0.8812 | 0.8713 | 0.8713 | 0.8713 | -0.01 (-1.12%) | 130,290 |
10 Oct 2017 | MYR | 0.8812 | 0.8812 | 0.8812 | 0.8812 | 0.8812 | +0.01 (+1.14%) | 5,050 |
9 Oct 2017 | MYR | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.0 (0.0%) | 5,050 |
6 Oct 2017 | MYR | 0.8762 | 0.8762 | 0.8713 | 0.8713 | 0.8713 | -0.01 (-1.12%) | 55,550 |
5 Oct 2017 | MYR | 0.8713 | 0.8812 | 0.8713 | 0.8812 | 0.8812 | +0.02 (+2.30%) | 30,199 |
4 Oct 2017 | MYR | 0.8515 | 0.8614 | 0.8515 | 0.8614 | 0.8614 | 0.0 (0.0%) | 47,470 |
3 Oct 2017 | MYR | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0.0 (0.0%) | 0 |
2 Oct 2017 | MYR | 0.8614 | 0.8614 | 0.8515 | 0.8614 | 0.8614 | -0.01 (-1.14%) | 233,512 |
29 Sep 2017 | MYR | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | +0.01 (+1.15%) | 5,050 |
28 Sep 2017 | MYR | 0.8465 | 0.8614 | 0.8416 | 0.8614 | 0.8614 | +0.01 (+1.16%) | 295,930 |
27 Sep 2017 | MYR | 0.8465 | 0.8614 | 0.8416 | 0.8515 | 0.8515 | +0.01 (+1.18%) | 78,578 |
26 Sep 2017 | MYR | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.0 (0.0%) | 59,590 |
25 Sep 2017 | MYR | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | -0.01 (-1.16%) | 46,460 |
22 Sep 2017 | MYR | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.8416 | 0.8515 | 0.8317 | 0.8515 | 0.8515 | +0.01 (+1.18%) | 19,190 |
20 Sep 2017 | MYR | 0.8317 | 0.8465 | 0.8317 | 0.8416 | 0.8416 | +0.005 (+0.60%) | 98,980 |