Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 0.9 | 0.915 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 940,865 |
9 Nov 2017 | MYR | 0.915 | 0.915 | 0.885 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,119,298 |
8 Nov 2017 | MYR | 0.9 | 0.96 | 0.885 | 0.915 | 0.915 | +0.015 (+1.67%) | 6,356,326 |
7 Nov 2017 | MYR | 0.885 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 898,732 |
6 Nov 2017 | MYR | 0.915 | 0.915 | 0.885 | 0.9 | 0.9 | -0.015 (-1.64%) | 2,383,664 |
3 Nov 2017 | MYR | 0.945 | 0.945 | 0.9 | 0.915 | 0.915 | -0.03 (-3.17%) | 2,168,097 |
2 Nov 2017 | MYR | 0.96 | 0.96 | 0.93 | 0.945 | 0.945 | -0.015 (-1.56%) | 627,699 |
1 Nov 2017 | MYR | 0.96 | 0.975 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 1,241,632 |
31 Oct 2017 | MYR | 0.945 | 0.96 | 0.915 | 0.96 | 0.96 | +0.03 (+3.23%) | 3,394,663 |
30 Oct 2017 | MYR | 0.93 | 0.945 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 1,029,865 |
27 Oct 2017 | MYR | 0.945 | 0.96 | 0.915 | 0.93 | 0.93 | -0.015 (-1.59%) | 1,810,631 |
26 Oct 2017 | MYR | 0.975 | 0.99 | 0.93 | 0.945 | 0.945 | -0.015 (-1.56%) | 2,247,464 |
25 Oct 2017 | MYR | 1.005 | 1.005 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 2,867,397 |
24 Oct 2017 | MYR | 0.93 | 1.005 | 0.93 | 0.975 | 0.975 | +0.045 (+4.84%) | 5,886,194 |
23 Oct 2017 | MYR | 0.96 | 0.975 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 2,422,164 |
20 Oct 2017 | MYR | 0.975 | 0.975 | 0.945 | 0.945 | 0.945 | -0.03 (-3.08%) | 1,462,331 |
19 Oct 2017 | MYR | 0.96 | 1.005 | 0.96 | 0.975 | 0.975 | +0.015 (+1.56%) | 3,600,796 |
18 Oct 2017 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.96 | 1.005 | 0.945 | 0.96 | 0.96 | +0.015 (+1.59%) | 5,919,960 |
16 Oct 2017 | MYR | 0.99 | 0.99 | 0.93 | 0.945 | 0.945 | -0.03 (-3.08%) | 6,641,793 |
13 Oct 2017 | MYR | 0.87 | 0.975 | 0.855 | 0.975 | 0.975 | +0.105 (+12.07%) | 13,355,853 |
12 Oct 2017 | MYR | 0.87 | 0.87 | 0.855 | 0.87 | 0.87 | +0.015 (+1.75%) | 469,599 |
11 Oct 2017 | MYR | 0.87 | 0.885 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 2,116,131 |
10 Oct 2017 | MYR | 0.87 | 0.885 | 0.855 | 0.87 | 0.87 | 0.0 (0.0%) | 2,241,664 |
9 Oct 2017 | MYR | 0.84 | 0.885 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 3,772,096 |
6 Oct 2017 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 1,516,965 |
5 Oct 2017 | MYR | 0.84 | 0.855 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 2,152,497 |
4 Oct 2017 | MYR | 0.855 | 0.855 | 0.825 | 0.84 | 0.84 | -0.015 (-1.75%) | 4,534,595 |
3 Oct 2017 | MYR | 0.855 | 0.885 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 2,925,630 |
2 Oct 2017 | MYR | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 904,465 |