Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | MYR | 1.22 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,420,000 |
29 Nov 2016 | MYR | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 416,300 |
28 Nov 2016 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 262,800 |
25 Nov 2016 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 617,800 |
24 Nov 2016 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,306,000 |
23 Nov 2016 | MYR | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 827,600 |
22 Nov 2016 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 188,100 |
21 Nov 2016 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 169,000 |
18 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,064,600 |
17 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 864,300 |
16 Nov 2016 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 693,500 |
15 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 118,900 |
14 Nov 2016 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 222,400 |
11 Nov 2016 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 78,300 |
10 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 92,200 |
9 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,118,500 |
8 Nov 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 43,300 |
7 Nov 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 139,500 |
4 Nov 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 136,700 |
3 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,087,300 |
2 Nov 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 536,400 |
1 Nov 2016 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 63,600 |
31 Oct 2016 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,698,000 |
28 Oct 2016 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 45,700 |
27 Oct 2016 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 79,800 |
26 Oct 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 66,400 |
25 Oct 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 263,900 |
24 Oct 2016 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 115,800 |
21 Oct 2016 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 95,200 |
20 Oct 2016 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 124,600 |