Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 125,000 |
14 Dec 2017 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 20,000 |
13 Dec 2017 | MYR | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 41,000 |
12 Dec 2017 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 35,000 |
11 Dec 2017 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 15,000 |
8 Dec 2017 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 68,000 |
7 Dec 2017 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 30,000 |
6 Dec 2017 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 41,400 |
5 Dec 2017 | MYR | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 19,900 |
4 Dec 2017 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 80,000 |
1 Dec 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 187,000 |
29 Nov 2017 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 48,800 |
28 Nov 2017 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 5,600 |
27 Nov 2017 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 54,900 |
24 Nov 2017 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 24,000 |
23 Nov 2017 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 37,700 |
22 Nov 2017 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 17,000 |
21 Nov 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
20 Nov 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 13,200 |
17 Nov 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 13,000 |
16 Nov 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 4,000 |
15 Nov 2017 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,800 |
14 Nov 2017 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 17,000 |
13 Nov 2017 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 26,000 |
10 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 122,100 |
9 Nov 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 27,000 |
8 Nov 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 11,600 |
7 Nov 2017 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 23,000 |
6 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 39,200 |