Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2017 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 75,000 |
20 Nov 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 1,000 |
17 Nov 2017 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 5,000 |
16 Nov 2017 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 98,000 |
15 Nov 2017 | MYR | 0.635 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 30,100 |
14 Nov 2017 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 22,800 |
13 Nov 2017 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 41,000 |
10 Nov 2017 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 57,000 |
9 Nov 2017 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 59,100 |
8 Nov 2017 | MYR | 0.66 | 0.665 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 143,400 |
7 Nov 2017 | MYR | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.015 (+2.33%) | 207,000 |
6 Nov 2017 | MYR | 0.645 | 0.645 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 140,100 |
3 Nov 2017 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 58,000 |
2 Nov 2017 | MYR | 0.665 | 0.665 | 0.645 | 0.665 | 0.665 | -0.01 (-1.48%) | 392,000 |
1 Nov 2017 | MYR | 0.68 | 0.685 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 462,500 |
31 Oct 2017 | MYR | 0.65 | 0.675 | 0.65 | 0.675 | 0.675 | +0.01 (+1.50%) | 405,400 |
30 Oct 2017 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 638,200 |
27 Oct 2017 | MYR | 0.62 | 0.685 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 1,216,300 |
26 Oct 2017 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 75,300 |
25 Oct 2017 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 48,000 |
24 Oct 2017 | MYR | 0.605 | 0.62 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 94,000 |
23 Oct 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
20 Oct 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 50,000 |
19 Oct 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 25,000 |
18 Oct 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 236,000 |
16 Oct 2017 | MYR | 0.625 | 0.625 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 91,900 |
13 Oct 2017 | MYR | 0.61 | 0.625 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 288,800 |
12 Oct 2017 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 58,000 |
11 Oct 2017 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 8,000 |