Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,278,600 |
24 Nov 2016 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,053,800 |
23 Nov 2016 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,701,100 |
22 Nov 2016 | MYR | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,032,700 |
21 Nov 2016 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,687,700 |
18 Nov 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 4,464,600 |
17 Nov 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 5,965,100 |
16 Nov 2016 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 8,658,400 |
15 Nov 2016 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 3,999,800 |
14 Nov 2016 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,682,300 |
11 Nov 2016 | MYR | 1.61 | 1.62 | 1.52 | 1.56 | 1.56 | -0.05 (-3.11%) | 6,338,300 |
10 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 706,300 |
9 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,511,100 |
8 Nov 2016 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,965,300 |
7 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,161,000 |
4 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,167,500 |
3 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 900,000 |
2 Nov 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,250,400 |
1 Nov 2016 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,116,900 |
31 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,084,700 |
28 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,932,700 |
27 Oct 2016 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 469,300 |
26 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 959,700 |
25 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,219,100 |
24 Oct 2016 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,707,000 |
21 Oct 2016 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,331,600 |
20 Oct 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,515,400 |
19 Oct 2016 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 4,048,400 |
18 Oct 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 6,105,700 |
17 Oct 2016 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,268,100 |