Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,851,200 |
7 Nov 2017 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,465,500 |
6 Nov 2017 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 878,500 |
3 Nov 2017 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,482,500 |
2 Nov 2017 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,705,200 |
1 Nov 2017 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,582,300 |
31 Oct 2017 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 755,000 |
30 Oct 2017 | MYR | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 787,200 |
27 Oct 2017 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,467,400 |
26 Oct 2017 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,312,300 |
25 Oct 2017 | MYR | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 3,057,500 |
24 Oct 2017 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 3,417,500 |
23 Oct 2017 | MYR | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,123,700 |
20 Oct 2017 | MYR | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | +0.07 (+6.25%) | 4,619,300 |
19 Oct 2017 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 786,500 |
18 Oct 2017 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 303,100 |
16 Oct 2017 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,414,200 |
13 Oct 2017 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,089,000 |
12 Oct 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,608,500 |
11 Oct 2017 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 824,600 |
10 Oct 2017 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,393,800 |
9 Oct 2017 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,082,900 |
6 Oct 2017 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,625,700 |
5 Oct 2017 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,828,600 |
4 Oct 2017 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,353,700 |
3 Oct 2017 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,283,100 |
2 Oct 2017 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,168,700 |
29 Sep 2017 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,670,700 |
28 Sep 2017 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,426,500 |