Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | +0.1 (+6.37%) | 695,800 |
21 Dec 2017 | MYR | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,494,600 |
20 Dec 2017 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 3,578,500 |
19 Dec 2017 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 28,683,900 |
18 Dec 2017 | MYR | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -0.08 (-4.85%) | 6,684,400 |
15 Dec 2017 | MYR | 1.58 | 1.66 | 1.57 | 1.65 | 1.65 | +0.07 (+4.43%) | 2,938,400 |
14 Dec 2017 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 775,500 |
13 Dec 2017 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,488,100 |
12 Dec 2017 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 778,000 |
11 Dec 2017 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,886,500 |
8 Dec 2017 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,368,200 |
7 Dec 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,456,800 |
6 Dec 2017 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,463,600 |
5 Dec 2017 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 3,711,100 |
4 Dec 2017 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 3,861,800 |
1 Dec 2017 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,236,900 |
29 Nov 2017 | MYR | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 13,526,800 |
28 Nov 2017 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,809,700 |
27 Nov 2017 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,957,000 |
24 Nov 2017 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,308,300 |
23 Nov 2017 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,306,200 |
22 Nov 2017 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,162,100 |
21 Nov 2017 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 8,340,700 |
20 Nov 2017 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,646,100 |
17 Nov 2017 | MYR | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 4,734,400 |
16 Nov 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,585,200 |
15 Nov 2017 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,182,400 |
14 Nov 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,294,600 |
13 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,210,700 |