Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 190,500 |
20 Dec 2017 | MYR | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 257,400 |
19 Dec 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 235,600 |
18 Dec 2017 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 281,100 |
15 Dec 2017 | MYR | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 551,200 |
14 Dec 2017 | MYR | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 606,900 |
13 Dec 2017 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 109,700 |
12 Dec 2017 | MYR | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 199,800 |
11 Dec 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 337,500 |
8 Dec 2017 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 180,800 |
7 Dec 2017 | MYR | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 644,500 |
6 Dec 2017 | MYR | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 340,300 |
5 Dec 2017 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 645,200 |
4 Dec 2017 | MYR | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 261,900 |
1 Dec 2017 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 245,100 |
29 Nov 2017 | MYR | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 540,300 |
28 Nov 2017 | MYR | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 908,600 |
27 Nov 2017 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 1,291,800 |
24 Nov 2017 | MYR | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 692,800 |
23 Nov 2017 | MYR | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,189,600 |
22 Nov 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 432,700 |
21 Nov 2017 | MYR | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 335,600 |
20 Nov 2017 | MYR | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 124,600 |
17 Nov 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 352,900 |
16 Nov 2017 | MYR | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 775,600 |
15 Nov 2017 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 221,800 |
14 Nov 2017 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 230,000 |
13 Nov 2017 | MYR | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 566,000 |
10 Nov 2017 | MYR | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 573,000 |