Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2017 | MYR | 19.3 | 19.3 | 18.5 | 18.62 | 18.62 | -0.66 (-3.42%) | 64,700 |
3 Nov 2017 | MYR | 19.34 | 19.34 | 19.06 | 19.28 | 19.28 | +0.1 (+0.52%) | 36,900 |
2 Nov 2017 | MYR | 19.6 | 19.6 | 19.18 | 19.18 | 19.18 | -0.42 (-2.14%) | 18,600 |
1 Nov 2017 | MYR | 19.6 | 19.8 | 19.6 | 19.6 | 19.6 | -0.28 (-1.41%) | 5,000 |
31 Oct 2017 | MYR | 19.9 | 19.9 | 19.4 | 19.88 | 19.88 | 0.0 (0.0%) | 8,900 |
30 Oct 2017 | MYR | 19.82 | 19.9 | 19.82 | 19.88 | 19.88 | +0.04 (+0.20%) | 10,200 |
27 Oct 2017 | MYR | 19.7 | 19.86 | 19.7 | 19.84 | 19.84 | +0.14 (+0.71%) | 9,500 |
26 Oct 2017 | MYR | 19.7 | 19.7 | 19.66 | 19.7 | 19.7 | 0.0 (0.0%) | 8,600 |
25 Oct 2017 | MYR | 19.88 | 19.88 | 19.6 | 19.7 | 19.7 | -0.18 (-0.91%) | 35,100 |
24 Oct 2017 | MYR | 19.9 | 19.94 | 19.8 | 19.88 | 19.88 | -0.06 (-0.30%) | 32,200 |
23 Oct 2017 | MYR | 20 | 20 | 19.84 | 19.94 | 19.94 | -0.06 (-0.30%) | 5,400 |
20 Oct 2017 | MYR | 20 | 20 | 19.98 | 20 | 20 | 0.0 (0.0%) | 171,400 |
19 Oct 2017 | MYR | 20 | 20 | 19.98 | 20 | 20 | -0.02 (-0.10%) | 21,500 |
18 Oct 2017 | MYR | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 19.9 | 20.08 | 19.9 | 20.02 | 20.02 | 0.0 (0.0%) | 4,200 |
16 Oct 2017 | MYR | 19.84 | 20.02 | 19.82 | 20.02 | 20.02 | 0.0 (0.0%) | 46,400 |
13 Oct 2017 | MYR | 19.84 | 20.04 | 19.84 | 20.02 | 20.02 | 0.0 (0.0%) | 38,500 |
12 Oct 2017 | MYR | 19.96 | 20.18 | 19.96 | 20.02 | 20.02 | -0.18 (-0.89%) | 8,100 |
11 Oct 2017 | MYR | 20.38 | 20.38 | 20 | 20.2 | 20.2 | +0.18 (+0.90%) | 19,200 |
10 Oct 2017 | MYR | 19.92 | 20.04 | 19.9 | 20.02 | 20.02 | +0.02 (+0.10%) | 54,700 |
9 Oct 2017 | MYR | 19.98 | 20.04 | 19.82 | 20 | 20 | 0.0 (0.0%) | 190,500 |
6 Oct 2017 | MYR | 20 | 20.04 | 19.9 | 20 | 20 | -0.02 (-0.10%) | 65,500 |
5 Oct 2017 | MYR | 20 | 20.06 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 70,700 |
4 Oct 2017 | MYR | 20 | 20.06 | 20 | 20 | 20 | 0.0 (0.0%) | 18,300 |
3 Oct 2017 | MYR | 20 | 20.02 | 20 | 20 | 20 | -0.08 (-0.40%) | 75,300 |
2 Oct 2017 | MYR | 20 | 20.12 | 20 | 20.08 | 20.08 | +0.08 (+0.40%) | 15,700 |
29 Sep 2017 | MYR | 20 | 20.04 | 19.84 | 20 | 20 | 0.0 (0.0%) | 118,100 |
28 Sep 2017 | MYR | 20.48 | 20.48 | 19.98 | 20 | 20 | -0.18 (-0.89%) | 58,400 |
27 Sep 2017 | MYR | 20.2 | 20.2 | 20.02 | 20.18 | 20.18 | -0.04 (-0.20%) | 37,600 |
26 Sep 2017 | MYR | 20.2 | 20.48 | 20.16 | 20.22 | 20.22 | 0.0 (0.0%) | 14,800 |