Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 7,319,800 |
29 Dec 2017 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 6,939,300 |
28 Dec 2017 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 6,470,700 |
27 Dec 2017 | MYR | 0.755 | 0.77 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 13,661,700 |
26 Dec 2017 | MYR | 0.74 | 0.755 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 4,114,900 |
25 Dec 2017 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 887,600 |
21 Dec 2017 | MYR | 0.74 | 0.755 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 12,366,000 |
20 Dec 2017 | MYR | 0.73 | 0.745 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 3,841,100 |
19 Dec 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 2,396,500 |
18 Dec 2017 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 3,528,700 |
15 Dec 2017 | MYR | 0.74 | 0.745 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 3,139,700 |
14 Dec 2017 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 4,869,600 |
13 Dec 2017 | MYR | 0.74 | 0.74 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 4,936,300 |
12 Dec 2017 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 4,866,000 |
11 Dec 2017 | MYR | 0.74 | 0.745 | 0.72 | 0.735 | 0.735 | -0.005 (-0.68%) | 4,323,300 |
8 Dec 2017 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 7,425,800 |
7 Dec 2017 | MYR | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 7,195,900 |
6 Dec 2017 | MYR | 0.76 | 0.76 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 9,981,100 |
5 Dec 2017 | MYR | 0.745 | 0.765 | 0.745 | 0.76 | 0.76 | +0.015 (+2.01%) | 15,089,800 |
4 Dec 2017 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 4,131,800 |
1 Dec 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 10,948,600 |
29 Nov 2017 | MYR | 0.755 | 0.755 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 26,492,200 |
28 Nov 2017 | MYR | 0.755 | 0.76 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 9,474,700 |
27 Nov 2017 | MYR | 0.765 | 0.765 | 0.745 | 0.755 | 0.755 | -0.005 (-0.66%) | 11,322,100 |
24 Nov 2017 | MYR | 0.785 | 0.785 | 0.76 | 0.76 | 0.76 | -0.025 (-3.18%) | 17,166,200 |
23 Nov 2017 | MYR | 0.775 | 0.81 | 0.77 | 0.785 | 0.785 | +0.02 (+2.61%) | 68,831,400 |
22 Nov 2017 | MYR | 0.765 | 0.775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 16,884,400 |
21 Nov 2017 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 6,068,100 |