Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 63,000 |
26 Dec 2017 | MYR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 92,700 |
22 Dec 2017 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 34,700 |
21 Dec 2017 | MYR | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 624,300 |
20 Dec 2017 | MYR | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | +0.07 (+5.43%) | 721,100 |
19 Dec 2017 | MYR | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 136,000 |
18 Dec 2017 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 622,200 |
15 Dec 2017 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 146,500 |
14 Dec 2017 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 57,900 |
13 Dec 2017 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 38,300 |
12 Dec 2017 | MYR | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 158,500 |
11 Dec 2017 | MYR | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 176,700 |
8 Dec 2017 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 94,300 |
7 Dec 2017 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 101,800 |
6 Dec 2017 | MYR | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 490,500 |
5 Dec 2017 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 207,700 |
4 Dec 2017 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 110,100 |
30 Nov 2017 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 67,800 |
29 Nov 2017 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 187,800 |
28 Nov 2017 | MYR | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 259,100 |
27 Nov 2017 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 102,100 |
24 Nov 2017 | MYR | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 540,000 |
23 Nov 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 98,300 |
22 Nov 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 161,100 |
21 Nov 2017 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 227,100 |
20 Nov 2017 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 134,200 |
17 Nov 2017 | MYR | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 240,100 |
16 Nov 2017 | MYR | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 511,800 |
15 Nov 2017 | MYR | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 369,900 |
14 Nov 2017 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 260,500 |