Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 322,900 |
30 Oct 2017 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 133,100 |
27 Oct 2017 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 360,900 |
26 Oct 2017 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 140,800 |
25 Oct 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 139,300 |
24 Oct 2017 | MYR | 0.715 | 0.72 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 307,600 |
23 Oct 2017 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 141,900 |
20 Oct 2017 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 59,500 |
19 Oct 2017 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 68,700 |
18 Oct 2017 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 397,900 |
16 Oct 2017 | MYR | 0.71 | 0.745 | 0.71 | 0.74 | 0.74 | +0.035 (+4.96%) | 1,070,400 |
13 Oct 2017 | MYR | 0.68 | 0.715 | 0.68 | 0.705 | 0.705 | +0.035 (+5.22%) | 1,373,700 |
12 Oct 2017 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 21,000 |
11 Oct 2017 | MYR | 0.68 | 0.68 | 0.665 | 0.68 | 0.68 | 0.0 (0.0%) | 56,000 |
10 Oct 2017 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 98,000 |
9 Oct 2017 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 17,000 |
6 Oct 2017 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 132,300 |
5 Oct 2017 | MYR | 0.68 | 0.685 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 104,300 |
4 Oct 2017 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 51,000 |
3 Oct 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 140,700 |
2 Oct 2017 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 84,000 |
29 Sep 2017 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 214,700 |
28 Sep 2017 | MYR | 0.66 | 0.68 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 250,700 |
27 Sep 2017 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 911,400 |
26 Sep 2017 | MYR | 0.695 | 0.695 | 0.675 | 0.68 | 0.68 | -0.015 (-2.16%) | 481,900 |
25 Sep 2017 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 489,200 |
22 Sep 2017 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 262,600 |
20 Sep 2017 | MYR | 0.705 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 303,800 |