Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | MYR | 0.645 | 0.645 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 1,804,500 |
14 Nov 2017 | MYR | 0.65 | 0.65 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 1,025,200 |
13 Nov 2017 | MYR | 0.65 | 0.655 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 1,406,200 |
10 Nov 2017 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,170,300 |
9 Nov 2017 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 1,008,500 |
8 Nov 2017 | MYR | 0.645 | 0.65 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 1,106,600 |
7 Nov 2017 | MYR | 0.66 | 0.66 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 2,104,800 |
6 Nov 2017 | MYR | 0.66 | 0.665 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 2,894,800 |
3 Nov 2017 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,431,400 |
2 Nov 2017 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 1,927,200 |
1 Nov 2017 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 1,901,400 |
31 Oct 2017 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 3,025,100 |
30 Oct 2017 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 2,206,800 |
27 Oct 2017 | MYR | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,005,100 |
26 Oct 2017 | MYR | 0.645 | 0.66 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 1,672,800 |
25 Oct 2017 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 1,560,100 |
24 Oct 2017 | MYR | 0.65 | 0.66 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 1,053,100 |
23 Oct 2017 | MYR | 0.66 | 0.665 | 0.64 | 0.655 | 0.655 | -0.005 (-0.76%) | 6,688,300 |
20 Oct 2017 | MYR | 0.655 | 0.67 | 0.655 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,900,800 |
19 Oct 2017 | MYR | 0.65 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,237,100 |
18 Oct 2017 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.655 | 0.665 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,373,900 |
16 Oct 2017 | MYR | 0.65 | 0.665 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 2,105,600 |
13 Oct 2017 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
12 Oct 2017 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 832,400 |
11 Oct 2017 | MYR | 0.675 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 1,554,200 |
10 Oct 2017 | MYR | 0.66 | 0.685 | 0.655 | 0.67 | 0.67 | +0.02 (+3.08%) | 7,995,900 |
9 Oct 2017 | MYR | 0.665 | 0.665 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 916,400 |
6 Oct 2017 | MYR | 0.665 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 1,678,800 |
5 Oct 2017 | MYR | 0.645 | 0.675 | 0.645 | 0.665 | 0.665 | +0.025 (+3.91%) | 6,416,600 |