Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 66,000 |
19 Dec 2017 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 360,600 |
18 Dec 2017 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 108,400 |
15 Dec 2017 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 21,000 |
14 Dec 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 28,700 |
13 Dec 2017 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 7,400 |
12 Dec 2017 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
11 Dec 2017 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 91,000 |
8 Dec 2017 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 51,000 |
7 Dec 2017 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 67,000 |
6 Dec 2017 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
5 Dec 2017 | MYR | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 213,000 |
4 Dec 2017 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 64,000 |
1 Dec 2017 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 62,500 |
29 Nov 2017 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 52,000 |
28 Nov 2017 | MYR | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 140,300 |
27 Nov 2017 | MYR | 1.37 | 1.41 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 261,000 |
24 Nov 2017 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 48,400 |
23 Nov 2017 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 68,000 |
22 Nov 2017 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 63,500 |
21 Nov 2017 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 36,900 |
20 Nov 2017 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 108,500 |
17 Nov 2017 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 25,000 |
16 Nov 2017 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 84,100 |
15 Nov 2017 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 181,400 |
14 Nov 2017 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 75,000 |
13 Nov 2017 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 133,200 |
10 Nov 2017 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 63,200 |
9 Nov 2017 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 127,900 |