Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | MYR | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 160,500 |
11 Dec 2017 | MYR | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 178,700 |
8 Dec 2017 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 97,300 |
7 Dec 2017 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 110,100 |
6 Dec 2017 | MYR | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 505,500 |
5 Dec 2017 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 208,400 |
4 Dec 2017 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 111,400 |
1 Dec 2017 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 71,100 |
29 Nov 2017 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 197,800 |
28 Nov 2017 | MYR | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 261,100 |
27 Nov 2017 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 107,900 |
24 Nov 2017 | MYR | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 540,400 |
23 Nov 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 104,400 |
22 Nov 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 162,100 |
21 Nov 2017 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 227,200 |
20 Nov 2017 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 139,200 |
17 Nov 2017 | MYR | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 245,100 |
16 Nov 2017 | MYR | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 521,800 |
15 Nov 2017 | MYR | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 403,300 |
14 Nov 2017 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 265,500 |
13 Nov 2017 | MYR | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 363,100 |
10 Nov 2017 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 259,400 |
9 Nov 2017 | MYR | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 187,400 |
8 Nov 2017 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 359,700 |
7 Nov 2017 | MYR | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 252,900 |
6 Nov 2017 | MYR | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 462,000 |
3 Nov 2017 | MYR | 1.5 | 1.58 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 2,770,800 |
2 Nov 2017 | MYR | 1.48 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 917,400 |
1 Nov 2017 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 277,500 |