Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 76,900 |
14 Nov 2017 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 40,900 |
13 Nov 2017 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 128,000 |
10 Nov 2017 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 139,900 |
9 Nov 2017 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 325,900 |
8 Nov 2017 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 21,600 |
7 Nov 2017 | MYR | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 109,900 |
6 Nov 2017 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 134,500 |
3 Nov 2017 | MYR | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 80,100 |
2 Nov 2017 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 117,300 |
1 Nov 2017 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 278,700 |
31 Oct 2017 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 192,500 |
30 Oct 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 392,000 |
27 Oct 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 61,400 |
26 Oct 2017 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 119,900 |
25 Oct 2017 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 399,200 |
24 Oct 2017 | MYR | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 752,200 |
23 Oct 2017 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 102,500 |
20 Oct 2017 | MYR | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 172,200 |
19 Oct 2017 | MYR | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 431,400 |
18 Oct 2017 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 105,100 |
16 Oct 2017 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 167,100 |
13 Oct 2017 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 160,700 |
12 Oct 2017 | MYR | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 60,100 |
11 Oct 2017 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 122,500 |
10 Oct 2017 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 118,200 |
9 Oct 2017 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 160,300 |
6 Oct 2017 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 112,900 |
5 Oct 2017 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 477,800 |