Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 8.34 | 8.45 | 8.24 | 8.29 | 8.29 | -0.06 (-0.72%) | 1,046,200 |
10 Nov 2017 | MYR | 8.4 | 8.43 | 8.32 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,544,400 |
9 Nov 2017 | MYR | 8.45 | 8.59 | 8.35 | 8.4 | 8.4 | -0.15 (-1.75%) | 2,971,800 |
8 Nov 2017 | MYR | 8.62 | 8.79 | 8.5 | 8.55 | 8.55 | -0.02 (-0.23%) | 3,216,900 |
7 Nov 2017 | MYR | 8.55 | 8.61 | 8.53 | 8.57 | 8.57 | +0.05 (+0.59%) | 4,642,500 |
6 Nov 2017 | MYR | 8.45 | 8.72 | 8.44 | 8.52 | 8.52 | +0.15 (+1.79%) | 1,601,200 |
3 Nov 2017 | MYR | 8.34 | 8.42 | 8.34 | 8.37 | 8.37 | +0.06 (+0.72%) | 1,591,600 |
2 Nov 2017 | MYR | 8.4 | 8.4 | 8.31 | 8.31 | 8.31 | -0.04 (-0.48%) | 841,700 |
1 Nov 2017 | MYR | 8.31 | 8.49 | 8.31 | 8.35 | 8.35 | +0.07 (+0.85%) | 1,765,900 |
31 Oct 2017 | MYR | 8.52 | 8.52 | 8.28 | 8.28 | 8.28 | -0.17 (-2.01%) | 2,315,900 |
30 Oct 2017 | MYR | 8.4 | 8.53 | 8.4 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,722,500 |
27 Oct 2017 | MYR | 8.42 | 8.5 | 8.39 | 8.41 | 8.41 | +0.03 (+0.36%) | 2,568,500 |
26 Oct 2017 | MYR | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | +0.01 (+0.12%) | 3,515,900 |
25 Oct 2017 | MYR | 8.37 | 8.43 | 8.33 | 8.37 | 8.37 | +0.04 (+0.48%) | 2,145,300 |
24 Oct 2017 | MYR | 8.5 | 8.58 | 8.33 | 8.33 | 8.33 | -0.07 (-0.83%) | 3,019,200 |
23 Oct 2017 | MYR | 8.42 | 8.43 | 8.39 | 8.4 | 8.4 | +0.03 (+0.36%) | 1,509,900 |
20 Oct 2017 | MYR | 8.49 | 8.49 | 8.26 | 8.37 | 8.37 | -0.03 (-0.36%) | 3,751,100 |
19 Oct 2017 | MYR | 8.43 | 8.51 | 8.37 | 8.4 | 8.4 | 0.0 (0.0%) | 7,891,300 |
18 Oct 2017 | MYR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 8.5 | 8.5 | 8.38 | 8.4 | 8.4 | -0.08 (-0.94%) | 4,949,500 |
16 Oct 2017 | MYR | 8.37 | 8.53 | 8.37 | 8.48 | 8.48 | +0.09 (+1.07%) | 2,519,600 |
13 Oct 2017 | MYR | 8.39 | 8.45 | 8.32 | 8.39 | 8.39 | +0.03 (+0.36%) | 3,057,900 |
12 Oct 2017 | MYR | 8.43 | 8.43 | 8.31 | 8.36 | 8.36 | +0.01 (+0.12%) | 1,694,000 |
11 Oct 2017 | MYR | 8.4 | 8.45 | 8.32 | 8.35 | 8.35 | +0.08 (+0.97%) | 2,499,700 |
10 Oct 2017 | MYR | 8.32 | 8.34 | 8.23 | 8.27 | 8.27 | -0.05 (-0.60%) | 6,430,100 |
9 Oct 2017 | MYR | 8.4 | 8.44 | 8.29 | 8.32 | 8.32 | -0.08 (-0.95%) | 4,810,500 |
6 Oct 2017 | MYR | 8.36 | 8.52 | 8.34 | 8.4 | 8.4 | +0.05 (+0.60%) | 4,270,100 |
5 Oct 2017 | MYR | 8.3 | 8.36 | 8.29 | 8.35 | 8.35 | +0.05 (+0.60%) | 5,108,700 |
4 Oct 2017 | MYR | 8.36 | 8.36 | 8.16 | 8.3 | 8.3 | -0.22 (-2.58%) | 6,084,600 |
3 Oct 2017 | MYR | 8.46 | 8.62 | 8.46 | 8.52 | 8.52 | -0.03 (-0.35%) | 3,046,200 |