Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,454,900 |
9 Nov 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 4,030,500 |
8 Nov 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 5,680,400 |
7 Nov 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,165,400 |
6 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,869,400 |
3 Nov 2017 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 551,700 |
2 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,691,600 |
1 Nov 2017 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 2,197,500 |
31 Oct 2017 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,138,400 |
30 Oct 2017 | MYR | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 4,054,700 |
27 Oct 2017 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 5,674,000 |
26 Oct 2017 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 11,663,900 |
25 Oct 2017 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 266,900 |
24 Oct 2017 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 712,700 |
23 Oct 2017 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 577,700 |
20 Oct 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,591,200 |
19 Oct 2017 | MYR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,562,900 |
18 Oct 2017 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,823,400 |
16 Oct 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 8,445,500 |
13 Oct 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 883,600 |
12 Oct 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 4,880,200 |
11 Oct 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 130,100 |
10 Oct 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 249,100 |
9 Oct 2017 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,069,500 |
6 Oct 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 958,800 |
5 Oct 2017 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 730,300 |
4 Oct 2017 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,841,200 |
3 Oct 2017 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,741,600 |
2 Oct 2017 | MYR | 1.72 | 1.74 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 2,140,100 |