Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 9,040,100 |
17 Nov 2017 | MYR | 0.77 | 0.775 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 11,657,600 |
16 Nov 2017 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 9,075,400 |
15 Nov 2017 | MYR | 0.78 | 0.785 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 9,070,600 |
14 Nov 2017 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 11,585,300 |
13 Nov 2017 | MYR | 0.79 | 0.8 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 20,896,200 |
10 Nov 2017 | MYR | 0.775 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 7,441,400 |
9 Nov 2017 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 7,934,300 |
8 Nov 2017 | MYR | 0.785 | 0.79 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 14,174,500 |
7 Nov 2017 | MYR | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 17,429,000 |
6 Nov 2017 | MYR | 0.775 | 0.795 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 26,299,300 |
3 Nov 2017 | MYR | 0.765 | 0.77 | 0.755 | 0.77 | 0.77 | +0.005 (+0.65%) | 13,271,600 |
2 Nov 2017 | MYR | 0.755 | 0.765 | 0.745 | 0.765 | 0.765 | +0.01 (+1.32%) | 18,485,100 |
1 Nov 2017 | MYR | 0.725 | 0.765 | 0.725 | 0.755 | 0.755 | +0.025 (+3.42%) | 28,196,400 |
31 Oct 2017 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 12,146,300 |
30 Oct 2017 | MYR | 0.715 | 0.735 | 0.715 | 0.725 | 0.725 | +0.015 (+2.11%) | 15,546,900 |
27 Oct 2017 | MYR | 0.71 | 0.72 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 10,012,700 |
26 Oct 2017 | MYR | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 3,392,500 |
25 Oct 2017 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 3,667,700 |
24 Oct 2017 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 4,738,900 |
23 Oct 2017 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 1,912,100 |
20 Oct 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 12,781,300 |
19 Oct 2017 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 9,054,600 |
18 Oct 2017 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 6,652,700 |
16 Oct 2017 | MYR | 0.72 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 3,106,800 |
13 Oct 2017 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 9,154,900 |
12 Oct 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 4,934,600 |
11 Oct 2017 | MYR | 0.72 | 0.725 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 4,400,300 |
10 Oct 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 5,400,300 |