Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,336,700 |
7 Nov 2017 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 369,400 |
6 Nov 2017 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 479,200 |
3 Nov 2017 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 958,500 |
2 Nov 2017 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 1,168,800 |
1 Nov 2017 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 969,100 |
31 Oct 2017 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,678,300 |
30 Oct 2017 | MYR | 0.81 | 0.81 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 5,344,000 |
27 Oct 2017 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 1,478,800 |
26 Oct 2017 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 2,012,700 |
25 Oct 2017 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 2,380,000 |
24 Oct 2017 | MYR | 0.845 | 0.85 | 0.8 | 0.805 | 0.805 | -0.04 (-4.73%) | 6,751,800 |
23 Oct 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 1,515,200 |
20 Oct 2017 | MYR | 0.84 | 0.86 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 1,148,300 |
19 Oct 2017 | MYR | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 5,584,500 |
18 Oct 2017 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 2,072,000 |
16 Oct 2017 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,993,900 |
13 Oct 2017 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 686,900 |
12 Oct 2017 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 1,161,100 |
11 Oct 2017 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,364,400 |
10 Oct 2017 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 756,500 |
9 Oct 2017 | MYR | 0.83 | 0.83 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 1,133,000 |
6 Oct 2017 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 239,700 |
5 Oct 2017 | MYR | 0.82 | 0.83 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,325,900 |
4 Oct 2017 | MYR | 0.815 | 0.825 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 1,181,500 |
3 Oct 2017 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,254,500 |
2 Oct 2017 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 592,400 |
29 Sep 2017 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 475,200 |
28 Sep 2017 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 1,208,400 |