Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | MYR | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 94,800 |
25 Dec 2017 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 2.02 | 2.1 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 65,600 |
21 Dec 2017 | MYR | 2.06 | 2.06 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 102,200 |
20 Dec 2017 | MYR | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 220,100 |
19 Dec 2017 | MYR | 2.13 | 2.13 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 89,600 |
18 Dec 2017 | MYR | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 104,600 |
15 Dec 2017 | MYR | 2.18 | 2.2 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 118,100 |
14 Dec 2017 | MYR | 2.03 | 2.22 | 2.03 | 2.19 | 2.19 | +0.17 (+8.42%) | 311,000 |
13 Dec 2017 | MYR | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 94,800 |
12 Dec 2017 | MYR | 2 | 2.13 | 2 | 2.08 | 2.08 | +0.09 (+4.52%) | 782,400 |
11 Dec 2017 | MYR | 1.9 | 1.99 | 1.9 | 1.99 | 1.99 | +0.1 (+5.29%) | 361,900 |
8 Dec 2017 | MYR | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 228,700 |
7 Dec 2017 | MYR | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | +0.06 (+3.24%) | 530,600 |
6 Dec 2017 | MYR | 1.86 | 1.86 | 1.8 | 1.85 | 1.85 | -0.01 (-0.54%) | 432,500 |
5 Dec 2017 | MYR | 1.96 | 1.97 | 1.83 | 1.86 | 1.86 | -0.11 (-5.58%) | 715,000 |
4 Dec 2017 | MYR | 1.91 | 2.02 | 1.82 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,214,300 |
1 Dec 2017 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 2.11 | 2.25 | 1.94 | 1.94 | 1.94 | -0.82 (-29.71%) | 4,431,400 |
29 Nov 2017 | MYR | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 40,200 |
28 Nov 2017 | MYR | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 35,500 |
27 Nov 2017 | MYR | 2.79 | 2.8 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 102,100 |
24 Nov 2017 | MYR | 2.93 | 2.93 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 167,900 |
23 Nov 2017 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 72,300 |
22 Nov 2017 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | +0.03 (+1.05%) | 69,900 |
21 Nov 2017 | MYR | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 121,500 |
20 Nov 2017 | MYR | 2.98 | 2.98 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 55,600 |
17 Nov 2017 | MYR | 2.9 | 2.94 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 64,100 |
16 Nov 2017 | MYR | 2.98 | 2.98 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 115,100 |
15 Nov 2017 | MYR | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 81,900 |