Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2017 | MYR | 0.4618 | 0.4618 | 0.4509 | 0.4509 | 0.4509 | -0.015 (-3.14%) | 629,475 |
20 Nov 2017 | MYR | 0.4691 | 0.4691 | 0.4655 | 0.4655 | 0.4655 | -0.007 (-1.52%) | 495,412 |
17 Nov 2017 | MYR | 0.4618 | 0.48 | 0.4618 | 0.4727 | 0.4727 | +0.007 (+1.55%) | 250,112 |
16 Nov 2017 | MYR | 0.4618 | 0.4655 | 0.4618 | 0.4655 | 0.4655 | -0.004 (-0.77%) | 56,375 |
15 Nov 2017 | MYR | 0.4873 | 0.4873 | 0.4691 | 0.4691 | 0.4691 | -0.018 (-3.73%) | 681,037 |
14 Nov 2017 | MYR | 0.4946 | 0.5018 | 0.4873 | 0.4873 | 0.4873 | -0.004 (-0.73%) | 1,446,087 |
13 Nov 2017 | MYR | 0.4727 | 0.4946 | 0.4691 | 0.4909 | 0.4909 | +0.018 (+3.85%) | 2,346,575 |
10 Nov 2017 | MYR | 0.4764 | 0.4764 | 0.4691 | 0.4727 | 0.4727 | 0.0 (0.0%) | 89,375 |
9 Nov 2017 | MYR | 0.4727 | 0.4727 | 0.4691 | 0.4727 | 0.4727 | 0.0 (0.0%) | 94,325 |
8 Nov 2017 | MYR | 0.48 | 0.48 | 0.4727 | 0.4727 | 0.4727 | -0.004 (-0.78%) | 198,687 |
7 Nov 2017 | MYR | 0.4582 | 0.48 | 0.4582 | 0.4764 | 0.4764 | +0.011 (+2.34%) | 1,495,175 |
6 Nov 2017 | MYR | 0.4582 | 0.4655 | 0.4582 | 0.4655 | 0.4655 | 0.0 (0.0%) | 91,025 |
3 Nov 2017 | MYR | 0.4655 | 0.4655 | 0.4582 | 0.4655 | 0.4655 | -0.015 (-3.02%) | 243,925 |
2 Nov 2017 | MYR | 0.4873 | 0.4873 | 0.4691 | 0.48 | 0.48 | -0.004 (-0.74%) | 176,825 |
1 Nov 2017 | MYR | 0.4509 | 0.4873 | 0.4509 | 0.4836 | 0.4836 | +0.029 (+6.40%) | 1,421,750 |
31 Oct 2017 | MYR | 0.44 | 0.4655 | 0.44 | 0.4545 | 0.4545 | +0.015 (+3.30%) | 536,250 |
30 Oct 2017 | MYR | 0.4364 | 0.4509 | 0.4327 | 0.44 | 0.44 | +0.004 (+0.82%) | 276,650 |
27 Oct 2017 | MYR | 0.4327 | 0.4364 | 0.4327 | 0.4364 | 0.4364 | +0.004 (+0.86%) | 6,875 |
26 Oct 2017 | MYR | 0.4291 | 0.4327 | 0.4255 | 0.4327 | 0.4327 | +0.007 (+1.69%) | 87,175 |
25 Oct 2017 | MYR | 0.4291 | 0.4364 | 0.4255 | 0.4255 | 0.4255 | -0.007 (-1.66%) | 123,612 |
24 Oct 2017 | MYR | 0.4291 | 0.4327 | 0.4255 | 0.4327 | 0.4327 | 0.0 (0.0%) | 145,475 |
23 Oct 2017 | MYR | 0.4291 | 0.4327 | 0.4255 | 0.4327 | 0.4327 | -0.004 (-0.85%) | 330,275 |
20 Oct 2017 | MYR | 0.4291 | 0.4364 | 0.4291 | 0.4364 | 0.4364 | +0.004 (+0.86%) | 47,987 |
19 Oct 2017 | MYR | 0.4327 | 0.44 | 0.4327 | 0.4327 | 0.4327 | 0.0 (0.0%) | 34,375 |
18 Oct 2017 | MYR | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.4364 | 0.4364 | 0.4291 | 0.4327 | 0.4327 | -0.004 (-0.85%) | 53,075 |
16 Oct 2017 | MYR | 0.4291 | 0.4364 | 0.4291 | 0.4364 | 0.4364 | 0.0 (0.0%) | 31,625 |
13 Oct 2017 | MYR | 0.4364 | 0.4364 | 0.4291 | 0.4364 | 0.4364 | 0.0 (0.0%) | 145,475 |
12 Oct 2017 | MYR | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.0 (0.0%) | 6,875 |
11 Oct 2017 | MYR | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.0 (0.0%) | 25,850 |