Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,030,000 |
19 Dec 2017 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 657,800 |
18 Dec 2017 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 988,100 |
15 Dec 2017 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 371,000 |
14 Dec 2017 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 852,600 |
13 Dec 2017 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 444,800 |
12 Dec 2017 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 413,200 |
11 Dec 2017 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 902,300 |
8 Dec 2017 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,069,000 |
7 Dec 2017 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 706,800 |
6 Dec 2017 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,155,600 |
5 Dec 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,196,500 |
4 Dec 2017 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 361,200 |
1 Dec 2017 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,537,700 |
29 Nov 2017 | MYR | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,836,900 |
28 Nov 2017 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 203,900 |
27 Nov 2017 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 693,000 |
24 Nov 2017 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,029,100 |
23 Nov 2017 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,443,600 |
22 Nov 2017 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 538,200 |
21 Nov 2017 | MYR | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,021,800 |
20 Nov 2017 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 725,700 |
17 Nov 2017 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,294,500 |
16 Nov 2017 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 675,000 |
15 Nov 2017 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,041,400 |
14 Nov 2017 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,308,000 |
13 Nov 2017 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,737,200 |
10 Nov 2017 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 646,400 |
9 Nov 2017 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,191,900 |