Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | MYR | 3.04 | 3.04 | 2.99 | 3 | 3 | +0.02 (+0.67%) | 46,700 |
13 Nov 2017 | MYR | 3 | 3.05 | 2.97 | 2.98 | 2.98 | +0.02 (+0.68%) | 115,600 |
10 Nov 2017 | MYR | 2.94 | 3.09 | 2.94 | 2.96 | 2.96 | +0.03 (+1.02%) | 261,700 |
9 Nov 2017 | MYR | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 490,000 |
8 Nov 2017 | MYR | 3.1 | 3.1 | 3 | 3 | 3 | -0.09 (-2.91%) | 176,000 |
7 Nov 2017 | MYR | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 241,700 |
6 Nov 2017 | MYR | 3.15 | 3.2 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 54,800 |
3 Nov 2017 | MYR | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 19,300 |
2 Nov 2017 | MYR | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 60,200 |
1 Nov 2017 | MYR | 3.15 | 3.18 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 117,700 |
31 Oct 2017 | MYR | 3.23 | 3.24 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 107,400 |
30 Oct 2017 | MYR | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 30,900 |
27 Oct 2017 | MYR | 3.19 | 3.32 | 3.19 | 3.28 | 3.28 | +0.13 (+4.13%) | 503,600 |
26 Oct 2017 | MYR | 3.18 | 3.21 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 95,800 |
25 Oct 2017 | MYR | 3.24 | 3.25 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 113,000 |
24 Oct 2017 | MYR | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -0.1 (-2.99%) | 217,600 |
23 Oct 2017 | MYR | 3.35 | 3.49 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 763,700 |
20 Oct 2017 | MYR | 2.97 | 3.33 | 2.94 | 3.31 | 3.31 | +0.39 (+13.36%) | 835,900 |
19 Oct 2017 | MYR | 2.86 | 2.98 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 283,300 |
18 Oct 2017 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 2.9 | 2.92 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 261,100 |
16 Oct 2017 | MYR | 2.97 | 2.97 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 309,100 |
13 Oct 2017 | MYR | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 23,700 |
12 Oct 2017 | MYR | 2.99 | 3.02 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 77,100 |
11 Oct 2017 | MYR | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 115,800 |
10 Oct 2017 | MYR | 2.96 | 3.01 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 220,200 |
9 Oct 2017 | MYR | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 223,800 |
6 Oct 2017 | MYR | 3 | 3.05 | 2.99 | 3 | 3 | 0.0 (0.0%) | 364,600 |
5 Oct 2017 | MYR | 3 | 3.04 | 2.99 | 3 | 3 | 0.0 (0.0%) | 84,200 |
4 Oct 2017 | MYR | 3.04 | 3.1 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 528,700 |