Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 101,000 |
28 Nov 2017 | MYR | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 71,600 |
27 Nov 2017 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 3,600 |
24 Nov 2017 | MYR | 0.86 | 0.86 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 61,900 |
23 Nov 2017 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 40,000 |
22 Nov 2017 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 3,800 |
21 Nov 2017 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 126,800 |
20 Nov 2017 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 64,000 |
17 Nov 2017 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 13,000 |
16 Nov 2017 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | -0.01 (-1.18%) | 240,500 |
15 Nov 2017 | MYR | 0.845 | 0.845 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 175,500 |
14 Nov 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 2,200 |
13 Nov 2017 | MYR | 0.85 | 0.85 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 151,800 |
10 Nov 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 94,200 |
9 Nov 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 75,000 |
8 Nov 2017 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 36,100 |
7 Nov 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 159,000 |
6 Nov 2017 | MYR | 0.855 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 253,000 |
3 Nov 2017 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 75,000 |
2 Nov 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 94,000 |
1 Nov 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 42,000 |
31 Oct 2017 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 160,700 |
30 Oct 2017 | MYR | 0.865 | 0.865 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 62,000 |
27 Oct 2017 | MYR | 0.855 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 137,300 |
26 Oct 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 227,700 |
25 Oct 2017 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 226,600 |
24 Oct 2017 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 150,500 |
23 Oct 2017 | MYR | 0.865 | 0.88 | 0.865 | 0.87 | 0.87 | +0.01 (+1.16%) | 321,800 |
20 Oct 2017 | MYR | 0.835 | 0.86 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 348,700 |
19 Oct 2017 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 230,600 |