Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 212,100 |
13 Nov 2017 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 158,800 |
10 Nov 2017 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 173,500 |
9 Nov 2017 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 246,300 |
8 Nov 2017 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 76,800 |
7 Nov 2017 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 123,800 |
6 Nov 2017 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 30,800 |
3 Nov 2017 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 106,600 |
2 Nov 2017 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 38,900 |
1 Nov 2017 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 307,100 |
31 Oct 2017 | MYR | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 194,100 |
30 Oct 2017 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 233,700 |
27 Oct 2017 | MYR | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 130,800 |
26 Oct 2017 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 167,100 |
25 Oct 2017 | MYR | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 95,800 |
24 Oct 2017 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 160,400 |
23 Oct 2017 | MYR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 55,900 |
20 Oct 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 83,400 |
19 Oct 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 62,200 |
18 Oct 2017 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 22,100 |
16 Oct 2017 | MYR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 267,000 |
13 Oct 2017 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 141,400 |
12 Oct 2017 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 162,700 |
11 Oct 2017 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 202,600 |
10 Oct 2017 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 383,000 |
9 Oct 2017 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 200,200 |
6 Oct 2017 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 257,500 |
5 Oct 2017 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 209,500 |
4 Oct 2017 | MYR | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 333,800 |