Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 696,200 |
29 Nov 2016 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 304,700 |
28 Nov 2016 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,062,500 |
25 Nov 2016 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 443,000 |
24 Nov 2016 | MYR | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 719,000 |
23 Nov 2016 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,200,600 |
22 Nov 2016 | MYR | 1.5 | 1.57 | 1.49 | 1.55 | 1.55 | -0.14 (-8.28%) | 4,927,200 |
21 Nov 2016 | MYR | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,530,200 |
18 Nov 2016 | MYR | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,856,800 |
17 Nov 2016 | MYR | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 411,900 |
16 Nov 2016 | MYR | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,039,000 |
15 Nov 2016 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 519,600 |
14 Nov 2016 | MYR | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 2,121,300 |
11 Nov 2016 | MYR | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.09 (+5.66%) | 2,695,400 |
10 Nov 2016 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 412,300 |
9 Nov 2016 | MYR | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,305,800 |
8 Nov 2016 | MYR | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 588,700 |
7 Nov 2016 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 377,800 |
4 Nov 2016 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 445,200 |
3 Nov 2016 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 285,400 |
2 Nov 2016 | MYR | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 372,000 |
1 Nov 2016 | MYR | 1.62 | 1.64 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 379,100 |
31 Oct 2016 | MYR | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 525,700 |
28 Oct 2016 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 482,900 |
27 Oct 2016 | MYR | 1.61 | 1.65 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 390,500 |
26 Oct 2016 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 332,800 |
25 Oct 2016 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 529,100 |
24 Oct 2016 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 460,400 |
21 Oct 2016 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 418,900 |
20 Oct 2016 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 510,300 |