Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 5.5 | 5.5 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 166,900 |
9 Nov 2017 | MYR | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 0.0 (0.0%) | 1,612,000 |
8 Nov 2017 | MYR | 5.56 | 5.59 | 5.4 | 5.48 | 5.48 | -0.01 (-0.18%) | 633,000 |
7 Nov 2017 | MYR | 5.59 | 5.6 | 5.49 | 5.49 | 5.49 | -0.08 (-1.44%) | 624,000 |
6 Nov 2017 | MYR | 5.54 | 5.66 | 5.52 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,168,100 |
3 Nov 2017 | MYR | 5.52 | 5.56 | 5.41 | 5.52 | 5.52 | +0.02 (+0.36%) | 496,300 |
2 Nov 2017 | MYR | 5.5 | 5.51 | 5.36 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,962,800 |
1 Nov 2017 | MYR | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | -0.01 (-0.18%) | 317,100 |
31 Oct 2017 | MYR | 5.48 | 5.5 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 307,500 |
30 Oct 2017 | MYR | 5.35 | 5.5 | 5.32 | 5.47 | 5.47 | +0.13 (+2.43%) | 5,462,800 |
27 Oct 2017 | MYR | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | +0.07 (+1.33%) | 1,143,100 |
26 Oct 2017 | MYR | 5.28 | 5.38 | 5.27 | 5.27 | 5.27 | -0.1 (-1.86%) | 2,358,400 |
25 Oct 2017 | MYR | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,729,800 |
24 Oct 2017 | MYR | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | +0.07 (+1.33%) | 634,400 |
23 Oct 2017 | MYR | 5.37 | 5.39 | 5.28 | 5.28 | 5.28 | -0.08 (-1.49%) | 156,900 |
20 Oct 2017 | MYR | 5.25 | 5.36 | 5.24 | 5.36 | 5.36 | +0.11 (+2.10%) | 1,447,000 |
19 Oct 2017 | MYR | 5.29 | 5.29 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 318,300 |
18 Oct 2017 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 5.29 | 5.31 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 1,242,600 |
16 Oct 2017 | MYR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,230,800 |
13 Oct 2017 | MYR | 5.23 | 5.33 | 5.23 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,658,700 |
12 Oct 2017 | MYR | 5.32 | 5.32 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 769,900 |
11 Oct 2017 | MYR | 5.21 | 5.32 | 5.21 | 5.3 | 5.3 | +0.09 (+1.73%) | 1,429,400 |
10 Oct 2017 | MYR | 5.27 | 5.28 | 5.21 | 5.21 | 5.21 | -0.07 (-1.33%) | 75,800 |
9 Oct 2017 | MYR | 5.3 | 5.3 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 112,700 |
6 Oct 2017 | MYR | 5.28 | 5.31 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 458,300 |
5 Oct 2017 | MYR | 5.32 | 5.32 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 176,800 |
4 Oct 2017 | MYR | 5.29 | 5.29 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 292,200 |
3 Oct 2017 | MYR | 5.27 | 5.33 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 1,226,300 |
2 Oct 2017 | MYR | 5.21 | 5.26 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 901,800 |