Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | MYR | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 790,500 |
25 Dec 2017 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 89,200 |
21 Dec 2017 | MYR | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 827,900 |
20 Dec 2017 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 359,900 |
19 Dec 2017 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 181,700 |
18 Dec 2017 | MYR | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 128,600 |
15 Dec 2017 | MYR | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 723,300 |
14 Dec 2017 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,846,300 |
13 Dec 2017 | MYR | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 267,500 |
12 Dec 2017 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 291,900 |
11 Dec 2017 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 286,200 |
8 Dec 2017 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 175,300 |
7 Dec 2017 | MYR | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 428,900 |
6 Dec 2017 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 75,800 |
5 Dec 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 22,600 |
4 Dec 2017 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 149,100 |
1 Dec 2017 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 52,200 |
29 Nov 2017 | MYR | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 117,700 |
28 Nov 2017 | MYR | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 23,800 |
27 Nov 2017 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 14,200 |
24 Nov 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 139,800 |
23 Nov 2017 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 92,000 |
22 Nov 2017 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 55,200 |
21 Nov 2017 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 121,200 |
20 Nov 2017 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 141,000 |
17 Nov 2017 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 82,200 |
16 Nov 2017 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 105,200 |
15 Nov 2017 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 191,900 |