Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 6.53 | 6.53 | 6.52 | 6.53 | 6.53 | +0.01 (+0.15%) | 24,700 |
21 Dec 2017 | MYR | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | -0.01 (-0.15%) | 27,800 |
20 Dec 2017 | MYR | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.01 (-0.15%) | 20,200 |
19 Dec 2017 | MYR | 6.57 | 6.57 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 59,400 |
18 Dec 2017 | MYR | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -0.03 (-0.46%) | 63,100 |
15 Dec 2017 | MYR | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 0.0 (0.0%) | 123,800 |
14 Dec 2017 | MYR | 6.58 | 6.6 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 66,900 |
13 Dec 2017 | MYR | 6.58 | 6.6 | 6.57 | 6.57 | 6.57 | -0.07 (-1.05%) | 28,700 |
12 Dec 2017 | MYR | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | +0.11 (+1.68%) | 174,500 |
11 Dec 2017 | MYR | 6.55 | 6.61 | 6.53 | 6.53 | 6.53 | -0.08 (-1.21%) | 17,600 |
8 Dec 2017 | MYR | 6.52 | 6.61 | 6.52 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,600 |
7 Dec 2017 | MYR | 6.55 | 6.62 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 26,600 |
6 Dec 2017 | MYR | 6.56 | 6.6 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,000 |
5 Dec 2017 | MYR | 6.6 | 6.6 | 6.56 | 6.59 | 6.59 | -0.01 (-0.15%) | 32,200 |
4 Dec 2017 | MYR | 6.57 | 6.61 | 6.55 | 6.6 | 6.6 | +0.03 (+0.46%) | 226,700 |
1 Dec 2017 | MYR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 6.56 | 6.6 | 6.56 | 6.57 | 6.57 | +0.01 (+0.15%) | 71,300 |
29 Nov 2017 | MYR | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 37,400 |
28 Nov 2017 | MYR | 6.57 | 6.58 | 6.57 | 6.57 | 6.57 | -0.01 (-0.15%) | 44,500 |
27 Nov 2017 | MYR | 6.6 | 6.6 | 6.58 | 6.58 | 6.58 | +0.01 (+0.15%) | 80,100 |
24 Nov 2017 | MYR | 6.6 | 6.6 | 6.57 | 6.57 | 6.57 | -0.03 (-0.45%) | 23,000 |
23 Nov 2017 | MYR | 6.6 | 6.68 | 6.58 | 6.6 | 6.6 | +0.05 (+0.76%) | 234,600 |
22 Nov 2017 | MYR | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | +0.02 (+0.31%) | 30,300 |
21 Nov 2017 | MYR | 6.54 | 6.6 | 6.53 | 6.53 | 6.53 | -0.02 (-0.31%) | 524,400 |
20 Nov 2017 | MYR | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 328,900 |
17 Nov 2017 | MYR | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 0.0 (0.0%) | 11,700 |
16 Nov 2017 | MYR | 6.51 | 6.56 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 35,700 |
15 Nov 2017 | MYR | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 35,100 |
14 Nov 2017 | MYR | 6.6 | 6.6 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 44,500 |
13 Nov 2017 | MYR | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 87,200 |