Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 47,200 |
22 Nov 2016 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 Nov 2016 | MYR | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 51,000 |
18 Nov 2016 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 23,000 |
17 Nov 2016 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 53,000 |
16 Nov 2016 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 34,000 |
15 Nov 2016 | MYR | 1.57 | 1.58 | 1.5 | 1.57 | 1.57 | -0.04 (-2.48%) | 412,400 |
14 Nov 2016 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 11,300 |
11 Nov 2016 | MYR | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 59,300 |
10 Nov 2016 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
9 Nov 2016 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 7,000 |
8 Nov 2016 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
7 Nov 2016 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
4 Nov 2016 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.04 (+2.44%) | 8,000 |
3 Nov 2016 | MYR | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 22,900 |
2 Nov 2016 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
1 Nov 2016 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 5,000 |
31 Oct 2016 | MYR | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | +0.06 (+3.68%) | 15,300 |
28 Oct 2016 | MYR | 1.63 | 1.7 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 75,300 |
27 Oct 2016 | MYR | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 46,300 |
26 Oct 2016 | MYR | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 98,400 |
25 Oct 2016 | MYR | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 264,900 |
24 Oct 2016 | MYR | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 28,400 |
21 Oct 2016 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
20 Oct 2016 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 25,000 |
19 Oct 2016 | MYR | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 53,600 |
18 Oct 2016 | MYR | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 4,700 |
17 Oct 2016 | MYR | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 6,000 |
14 Oct 2016 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.04 (+2.45%) | 15,000 |
13 Oct 2016 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | +0.02 (+1.24%) | 20,400 |