Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | MYR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | +0.04 (+4.40%) | 3,600 |
27 Dec 2017 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 48,400 |
26 Dec 2017 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.015 (+1.64%) | 6,000 |
25 Dec 2017 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.91 | 0.92 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 63,600 |
21 Dec 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 33,400 |
20 Dec 2017 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 18,300 |
19 Dec 2017 | MYR | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 114,800 |
18 Dec 2017 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 114,000 |
15 Dec 2017 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 68,900 |
14 Dec 2017 | MYR | 0.91 | 0.925 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 236,300 |
13 Dec 2017 | MYR | 0.905 | 0.925 | 0.895 | 0.925 | 0.925 | +0.005 (+0.54%) | 405,500 |
12 Dec 2017 | MYR | 0.93 | 0.93 | 0.895 | 0.92 | 0.92 | -0.01 (-1.08%) | 343,400 |
11 Dec 2017 | MYR | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | +0.035 (+3.91%) | 371,300 |
8 Dec 2017 | MYR | 0.895 | 0.9 | 0.875 | 0.895 | 0.895 | -0.005 (-0.56%) | 361,000 |
7 Dec 2017 | MYR | 0.955 | 0.955 | 0.9 | 0.9 | 0.9 | -0.055 (-5.76%) | 360,600 |
6 Dec 2017 | MYR | 0.97 | 0.97 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 46,000 |
5 Dec 2017 | MYR | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 119,600 |
4 Dec 2017 | MYR | 0.99 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 12,300 |
1 Dec 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -0.05 (-4.81%) | 769,300 |
29 Nov 2017 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 128,000 |
28 Nov 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 62,100 |
27 Nov 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 20,200 |
24 Nov 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 66,000 |
23 Nov 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 86,600 |
22 Nov 2017 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 68,000 |
21 Nov 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 114,500 |
20 Nov 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 87,800 |
17 Nov 2017 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 179,600 |