Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 7.4 | 7.47 | 7.4 | 7.44 | 7.44 | +0.04 (+0.54%) | 15,990,300 |
9 Nov 2017 | MYR | 7.44 | 7.44 | 7.31 | 7.4 | 7.4 | -0.07 (-0.94%) | 25,859,900 |
8 Nov 2017 | MYR | 7.45 | 7.47 | 7.33 | 7.47 | 7.47 | +0.14 (+1.91%) | 7,092,300 |
7 Nov 2017 | MYR | 7.38 | 7.47 | 7.32 | 7.33 | 7.33 | -0.04 (-0.54%) | 9,957,700 |
6 Nov 2017 | MYR | 7.29 | 7.44 | 7.25 | 7.37 | 7.37 | +0.08 (+1.10%) | 10,814,600 |
3 Nov 2017 | MYR | 7.32 | 7.39 | 7.29 | 7.29 | 7.29 | -0.02 (-0.27%) | 2,799,200 |
2 Nov 2017 | MYR | 7.38 | 7.44 | 7.31 | 7.31 | 7.31 | -0.06 (-0.81%) | 2,222,200 |
1 Nov 2017 | MYR | 7.33 | 7.44 | 7.33 | 7.37 | 7.37 | 0.0 (0.0%) | 12,428,300 |
31 Oct 2017 | MYR | 7.5 | 7.5 | 7.34 | 7.37 | 7.37 | -0.13 (-1.73%) | 5,551,600 |
30 Oct 2017 | MYR | 7.37 | 7.5 | 7.35 | 7.5 | 7.5 | +0.12 (+1.63%) | 6,944,600 |
27 Oct 2017 | MYR | 7.41 | 7.42 | 7.37 | 7.38 | 7.38 | -0.02 (-0.27%) | 7,403,400 |
26 Oct 2017 | MYR | 7.45 | 7.46 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 6,721,400 |
25 Oct 2017 | MYR | 7.53 | 7.53 | 7.44 | 7.45 | 7.45 | -0.03 (-0.40%) | 10,612,500 |
24 Oct 2017 | MYR | 7.53 | 7.53 | 7.46 | 7.48 | 7.48 | -0.02 (-0.27%) | 4,922,200 |
23 Oct 2017 | MYR | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | -0.04 (-0.53%) | 6,602,800 |
20 Oct 2017 | MYR | 7.52 | 7.57 | 7.46 | 7.54 | 7.54 | 0.0 (0.0%) | 15,319,500 |
19 Oct 2017 | MYR | 7.38 | 7.54 | 7.33 | 7.54 | 7.54 | +0.21 (+2.86%) | 11,434,600 |
18 Oct 2017 | MYR | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 7.35 | 7.4 | 7.32 | 7.33 | 7.33 | -0.02 (-0.27%) | 12,787,600 |
16 Oct 2017 | MYR | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | +0.01 (+0.14%) | 9,692,500 |
13 Oct 2017 | MYR | 7.37 | 7.37 | 7.32 | 7.34 | 7.34 | +0.01 (+0.14%) | 8,437,200 |
12 Oct 2017 | MYR | 7.33 | 7.39 | 7.31 | 7.33 | 7.33 | +0.01 (+0.14%) | 9,214,100 |
11 Oct 2017 | MYR | 7.34 | 7.35 | 7.31 | 7.32 | 7.32 | -0.02 (-0.27%) | 11,067,500 |
10 Oct 2017 | MYR | 7.39 | 7.39 | 7.32 | 7.34 | 7.34 | +0.01 (+0.14%) | 6,450,600 |
9 Oct 2017 | MYR | 7.36 | 7.36 | 7.32 | 7.33 | 7.33 | -0.02 (-0.27%) | 2,125,000 |
6 Oct 2017 | MYR | 7.37 | 7.38 | 7.31 | 7.35 | 7.35 | +0.03 (+0.41%) | 3,184,600 |
5 Oct 2017 | MYR | 7.31 | 7.33 | 7.31 | 7.32 | 7.32 | +0.01 (+0.14%) | 4,129,700 |
4 Oct 2017 | MYR | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | +0.02 (+0.27%) | 6,846,600 |
3 Oct 2017 | MYR | 7.25 | 7.32 | 7.25 | 7.29 | 7.29 | -0.01 (-0.14%) | 3,599,900 |
2 Oct 2017 | MYR | 7.3 | 7.35 | 7.17 | 7.3 | 7.3 | +0.01 (+0.14%) | 3,998,400 |