Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 77,800 |
15 Nov 2017 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 252,400 |
14 Nov 2017 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 182,100 |
13 Nov 2017 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 496,500 |
10 Nov 2017 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 128,000 |
9 Nov 2017 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 85,300 |
8 Nov 2017 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 158,400 |
7 Nov 2017 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 104,000 |
6 Nov 2017 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 56,000 |
3 Nov 2017 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 106,900 |
2 Nov 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 226,600 |
1 Nov 2017 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 247,900 |
31 Oct 2017 | MYR | 1.23 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 144,000 |
30 Oct 2017 | MYR | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 174,400 |
27 Oct 2017 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 162,400 |
26 Oct 2017 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 135,200 |
25 Oct 2017 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 102,700 |
24 Oct 2017 | MYR | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 480,500 |
23 Oct 2017 | MYR | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 369,000 |
20 Oct 2017 | MYR | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 687,800 |
19 Oct 2017 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 698,200 |
18 Oct 2017 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 524,100 |
16 Oct 2017 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 481,900 |
13 Oct 2017 | MYR | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 519,400 |
12 Oct 2017 | MYR | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 714,700 |
11 Oct 2017 | MYR | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 555,700 |
10 Oct 2017 | MYR | 1.33 | 1.35 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,913,800 |
9 Oct 2017 | MYR | 1.2 | 1.29 | 1.2 | 1.29 | 1.29 | +0.11 (+9.32%) | 2,181,300 |
6 Oct 2017 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 744,900 |