Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 269,000 |
29 Nov 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 23,700 |
28 Nov 2017 | MYR | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 283,300 |
27 Nov 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 278,500 |
24 Nov 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 40,000 |
23 Nov 2017 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 43,500 |
22 Nov 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 176,000 |
21 Nov 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 63,000 |
20 Nov 2017 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 94,000 |
17 Nov 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 18,500 |
16 Nov 2017 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 98,600 |
15 Nov 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 240,200 |
14 Nov 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 143,600 |
13 Nov 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 83,000 |
10 Nov 2017 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 78,900 |
9 Nov 2017 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 33,300 |
8 Nov 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 97,900 |
7 Nov 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 56,800 |
6 Nov 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 21,200 |
3 Nov 2017 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 83,200 |
2 Nov 2017 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 63,800 |
1 Nov 2017 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 195,800 |
31 Oct 2017 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 125,600 |
30 Oct 2017 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 108,000 |
27 Oct 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 9,000 |
26 Oct 2017 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 81,800 |
25 Oct 2017 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 367,000 |
24 Oct 2017 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 114,000 |
23 Oct 2017 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 119,400 |