Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 489,000 |
21 Dec 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 161,100 |
20 Dec 2017 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 280,500 |
19 Dec 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 494,400 |
18 Dec 2017 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 357,800 |
15 Dec 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 777,200 |
14 Dec 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 505,900 |
13 Dec 2017 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 714,300 |
12 Dec 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 327,300 |
11 Dec 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 154,500 |
8 Dec 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 292,100 |
7 Dec 2017 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 295,200 |
6 Dec 2017 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 451,200 |
5 Dec 2017 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 520,900 |
4 Dec 2017 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 414,300 |
1 Dec 2017 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,169,700 |
29 Nov 2017 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 330,900 |
28 Nov 2017 | MYR | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,367,200 |
27 Nov 2017 | MYR | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | +0.358 (+50.95%) | 407,700 |
27 Nov 2017 |
|
|||||||
24 Nov 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 1,350,150 |
23 Nov 2017 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 511,500 |
22 Nov 2017 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 258,750 |
21 Nov 2017 | MYR | 1.0467 | 1.0533 | 1.0333 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 997,200 |
20 Nov 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 784,200 |
17 Nov 2017 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 708,750 |
16 Nov 2017 | MYR | 1.06 | 1.0667 | 1.0467 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 1,045,350 |
15 Nov 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 438,750 |
14 Nov 2017 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 515,550 |
13 Nov 2017 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 1,066,650 |