Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 207,200 |
7 Nov 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 629,000 |
6 Nov 2017 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 654,000 |
3 Nov 2017 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,031,100 |
2 Nov 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 673,000 |
1 Nov 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,139,500 |
31 Oct 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,627,800 |
30 Oct 2017 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,710,400 |
27 Oct 2017 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 420,400 |
26 Oct 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 598,600 |
25 Oct 2017 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 3,208,700 |
24 Oct 2017 | MYR | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 1,748,500 |
23 Oct 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 354,700 |
20 Oct 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 225,000 |
19 Oct 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 346,600 |
18 Oct 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 489,700 |
16 Oct 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 245,600 |
13 Oct 2017 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 989,900 |
12 Oct 2017 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 456,500 |
11 Oct 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 246,500 |
10 Oct 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 219,600 |
9 Oct 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 983,700 |
6 Oct 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 52,000 |
5 Oct 2017 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 178,300 |
4 Oct 2017 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 454,800 |
3 Oct 2017 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 978,700 |
2 Oct 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 135,300 |
29 Sep 2017 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 488,000 |
28 Sep 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 410,000 |