Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 91,100 |
7 Nov 2017 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 87,000 |
6 Nov 2017 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 50,700 |
3 Nov 2017 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 242,000 |
2 Nov 2017 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.03 (+2.04%) | 58,000 |
1 Nov 2017 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 102,500 |
31 Oct 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 103,000 |
30 Oct 2017 | MYR | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 322,000 |
27 Oct 2017 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 18,000 |
26 Oct 2017 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 11,500 |
25 Oct 2017 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 35,000 |
24 Oct 2017 | MYR | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 52,000 |
23 Oct 2017 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 130,000 |
20 Oct 2017 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 161,500 |
19 Oct 2017 | MYR | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 257,600 |
18 Oct 2017 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 61,900 |
16 Oct 2017 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 161,900 |
13 Oct 2017 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
12 Oct 2017 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 25,000 |
11 Oct 2017 | MYR | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 56,300 |
10 Oct 2017 | MYR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 345,500 |
9 Oct 2017 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 90,100 |
6 Oct 2017 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 98,600 |
5 Oct 2017 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 17,000 |
4 Oct 2017 | MYR | 1.4 | 1.5 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 291,800 |
3 Oct 2017 | MYR | 1.4 | 1.45 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 217,200 |
2 Oct 2017 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 51,200 |
29 Sep 2017 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 85,700 |
28 Sep 2017 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 3,000 |