Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 591,200 |
8 Nov 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 153,800 |
7 Nov 2017 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 260,200 |
6 Nov 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 223,300 |
3 Nov 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 326,200 |
2 Nov 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 285,900 |
1 Nov 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 214,400 |
31 Oct 2017 | MYR | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,030,200 |
30 Oct 2017 | MYR | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,349,100 |
27 Oct 2017 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 101,800 |
26 Oct 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 289,000 |
25 Oct 2017 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 174,600 |
24 Oct 2017 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 290,000 |
23 Oct 2017 | MYR | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 681,900 |
20 Oct 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 870,700 |
19 Oct 2017 | MYR | 1.74 | 1.75 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 992,700 |
18 Oct 2017 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,051,500 |
16 Oct 2017 | MYR | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 499,400 |
13 Oct 2017 | MYR | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 882,500 |
12 Oct 2017 | MYR | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,311,500 |
11 Oct 2017 | MYR | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 912,200 |
10 Oct 2017 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 628,900 |
9 Oct 2017 | MYR | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,299,400 |
6 Oct 2017 | MYR | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 311,300 |
5 Oct 2017 | MYR | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 232,200 |
4 Oct 2017 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,568,900 |
3 Oct 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 890,300 |
2 Oct 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 168,800 |
29 Sep 2017 | MYR | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 419,900 |