Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 6.57 | 6.57 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 108,400 |
9 Nov 2017 | MYR | 6.6 | 6.6 | 6.57 | 6.58 | 6.58 | -0.02 (-0.30%) | 49,900 |
8 Nov 2017 | MYR | 6.59 | 6.6 | 6.59 | 6.6 | 6.6 | -0.07 (-1.05%) | 8,200 |
7 Nov 2017 | MYR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
6 Nov 2017 | MYR | 6.74 | 6.74 | 6.63 | 6.67 | 6.67 | +0.02 (+0.30%) | 36,700 |
3 Nov 2017 | MYR | 6.57 | 6.7 | 6.56 | 6.65 | 6.65 | +0.09 (+1.37%) | 90,200 |
2 Nov 2017 | MYR | 6.56 | 6.65 | 6.56 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,000 |
1 Nov 2017 | MYR | 6.7 | 6.7 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 655,700 |
31 Oct 2017 | MYR | 6.56 | 6.57 | 6.54 | 6.55 | 6.55 | +0.01 (+0.15%) | 772,000 |
30 Oct 2017 | MYR | 6.6 | 6.6 | 6.53 | 6.54 | 6.54 | +0.04 (+0.62%) | 70,200 |
27 Oct 2017 | MYR | 6.51 | 6.51 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 26,200 |
26 Oct 2017 | MYR | 6.58 | 6.58 | 6.49 | 6.5 | 6.5 | -0.05 (-0.76%) | 54,800 |
25 Oct 2017 | MYR | 6.7 | 6.7 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 58,300 |
24 Oct 2017 | MYR | 6.67 | 6.67 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 40,700 |
23 Oct 2017 | MYR | 6.65 | 6.68 | 6.61 | 6.67 | 6.67 | +0.12 (+1.83%) | 129,700 |
20 Oct 2017 | MYR | 6.5 | 6.55 | 6.49 | 6.55 | 6.55 | +0.05 (+0.77%) | 191,800 |
19 Oct 2017 | MYR | 6.56 | 6.56 | 6.49 | 6.5 | 6.5 | -0.07 (-1.07%) | 281,000 |
18 Oct 2017 | MYR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 6.57 | 6.57 | 6.55 | 6.57 | 6.57 | 0.0 (0.0%) | 100,700 |
16 Oct 2017 | MYR | 6.7 | 6.7 | 6.55 | 6.57 | 6.57 | +0.01 (+0.15%) | 48,400 |
13 Oct 2017 | MYR | 6.59 | 6.59 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 79,700 |
12 Oct 2017 | MYR | 6.58 | 6.58 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 101,400 |
11 Oct 2017 | MYR | 6.58 | 6.58 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 146,700 |
10 Oct 2017 | MYR | 6.57 | 6.58 | 6.55 | 6.56 | 6.56 | -0.01 (-0.15%) | 60,300 |
9 Oct 2017 | MYR | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | +0.01 (+0.15%) | 1,032,100 |
6 Oct 2017 | MYR | 6.58 | 6.6 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 298,900 |
5 Oct 2017 | MYR | 6.58 | 6.59 | 6.57 | 6.57 | 6.57 | +0.01 (+0.15%) | 396,700 |
4 Oct 2017 | MYR | 6.58 | 6.6 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 101,500 |
3 Oct 2017 | MYR | 6.59 | 6.59 | 6.55 | 6.57 | 6.57 | +0.02 (+0.31%) | 235,700 |
2 Oct 2017 | MYR | 6.58 | 6.59 | 6.55 | 6.55 | 6.55 | -0.03 (-0.46%) | 620,300 |