Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | MYR | 0.455 | 0.485 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 10,400 |
22 Nov 2017 | MYR | 0.465 | 0.48 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 121,000 |
21 Nov 2017 | MYR | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | -0.01 (-2%) | 53,000 |
20 Nov 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Nov 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Nov 2017 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 11,500 |
15 Nov 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 43,600 |
14 Nov 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 20,600 |
13 Nov 2017 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
10 Nov 2017 | MYR | 0.475 | 0.51 | 0.475 | 0.505 | 0.505 | +0.035 (+7.45%) | 36,100 |
9 Nov 2017 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 7,700 |
8 Nov 2017 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 14,800 |
7 Nov 2017 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 6,400 |
6 Nov 2017 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 76,600 |
3 Nov 2017 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 74,000 |
2 Nov 2017 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 79,800 |
1 Nov 2017 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 79,500 |
31 Oct 2017 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 51,600 |
30 Oct 2017 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 63,100 |
27 Oct 2017 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 166,200 |
26 Oct 2017 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 10,000 |
25 Oct 2017 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 33,000 |
24 Oct 2017 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 111,500 |
23 Oct 2017 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 144,700 |
20 Oct 2017 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 60,000 |
19 Oct 2017 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 24,200 |
18 Oct 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 3,000 |
16 Oct 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 35,300 |
13 Oct 2017 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 14,000 |