Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 0 |
8 Dec 2017 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 142,000 |
7 Dec 2017 | MYR | 0.82 | 0.83 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 263,200 |
6 Dec 2017 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 30,000 |
5 Dec 2017 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 0 |
4 Dec 2017 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 58,600 |
1 Dec 2017 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 607,000 |
29 Nov 2017 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 100,000 |
28 Nov 2017 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 76,400 |
27 Nov 2017 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 234,600 |
24 Nov 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
23 Nov 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 76,000 |
22 Nov 2017 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 92,400 |
21 Nov 2017 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 136,200 |
20 Nov 2017 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 87,000 |
17 Nov 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 61,000 |
16 Nov 2017 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 52,000 |
15 Nov 2017 | MYR | 0.875 | 0.88 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 399,400 |
14 Nov 2017 | MYR | 0.875 | 0.875 | 0.85 | 0.875 | 0.875 | +0.005 (+0.57%) | 205,800 |
13 Nov 2017 | MYR | 0.875 | 0.875 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 72,000 |
10 Nov 2017 | MYR | 0.89 | 0.89 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 805,600 |
9 Nov 2017 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 89,800 |
8 Nov 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
7 Nov 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
6 Nov 2017 | MYR | 0.875 | 0.905 | 0.875 | 0.905 | 0.905 | +0.005 (+0.56%) | 50,400 |
3 Nov 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 36,600 |
2 Nov 2017 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 44,800 |
1 Nov 2017 | MYR | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | 0.0 (0.0%) | 75,000 |
31 Oct 2017 | MYR | 0.885 | 0.905 | 0.885 | 0.905 | 0.905 | -0.005 (-0.55%) | 51,400 |