Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 0.8133 | 0.8133 | 0.8 | 0.8133 | 0.8133 | 0.0 (0.0%) | 110,250 |
21 Dec 2017 | MYR | 0.8 | 0.8133 | 0.8 | 0.8133 | 0.8133 | +0.013 (+1.66%) | 191,550 |
20 Dec 2017 | MYR | 0.8 | 0.8267 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 650,700 |
19 Dec 2017 | MYR | 0.82 | 0.8267 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 1,299,900 |
18 Dec 2017 | MYR | 0.8133 | 0.84 | 0.8133 | 0.82 | 0.82 | +0.013 (+1.65%) | 1,371,450 |
15 Dec 2017 | MYR | 0.7867 | 0.8067 | 0.7867 | 0.8067 | 0.8067 | +0.02 (+2.54%) | 1,171,800 |
14 Dec 2017 | MYR | 0.7867 | 0.7933 | 0.78 | 0.7867 | 0.7867 | 0.0 (0.0%) | 1,851,000 |
13 Dec 2017 | MYR | 0.78 | 0.7867 | 0.7733 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 110,700 |
12 Dec 2017 | MYR | 0.78 | 0.78 | 0.7733 | 0.78 | 0.78 | 0.0 (0.0%) | 126,450 |
11 Dec 2017 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.007 (+0.87%) | 42,000 |
8 Dec 2017 | MYR | 0.7733 | 0.7733 | 0.7667 | 0.7733 | 0.7733 | 0.0 (0.0%) | 21,000 |
7 Dec 2017 | MYR | 0.7667 | 0.78 | 0.7667 | 0.7733 | 0.7733 | -0.007 (-0.86%) | 92,100 |
6 Dec 2017 | MYR | 0.7667 | 0.78 | 0.7667 | 0.78 | 0.78 | +0.007 (+0.87%) | 88,950 |
5 Dec 2017 | MYR | 0.7667 | 0.7733 | 0.76 | 0.7733 | 0.7733 | +0.007 (+0.86%) | 150,300 |
4 Dec 2017 | MYR | 0.7667 | 0.7667 | 0.76 | 0.7667 | 0.7667 | -0.007 (-0.85%) | 186,900 |
1 Dec 2017 | MYR | 0.7733 | 0.7733 | 0.7733 | 0.7733 | 0.7733 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.78 | 0.78 | 0.7467 | 0.7733 | 0.7733 | -0.013 (-1.70%) | 1,281,900 |
29 Nov 2017 | MYR | 0.7867 | 0.7933 | 0.7667 | 0.7867 | 0.7867 | 0.0 (0.0%) | 309,600 |
28 Nov 2017 | MYR | 0.8067 | 0.8067 | 0.7867 | 0.7867 | 0.7867 | -0.027 (-3.27%) | 508,350 |
27 Nov 2017 | MYR | 0.8067 | 0.8133 | 0.8067 | 0.8133 | 0.8133 | -0.007 (-0.82%) | 247,500 |
24 Nov 2017 | MYR | 0.82 | 0.82 | 0.8133 | 0.82 | 0.82 | -0.007 (-0.81%) | 354,300 |
23 Nov 2017 | MYR | 0.82 | 0.8333 | 0.82 | 0.8267 | 0.8267 | -0.007 (-0.79%) | 340,350 |
22 Nov 2017 | MYR | 0.8333 | 0.8333 | 0.8267 | 0.8333 | 0.8333 | 0.0 (0.0%) | 90,900 |
21 Nov 2017 | MYR | 0.8333 | 0.8333 | 0.8267 | 0.8333 | 0.8333 | -0.013 (-1.58%) | 281,250 |
20 Nov 2017 | MYR | 0.84 | 0.8533 | 0.8333 | 0.8467 | 0.8467 | 0.0 (0.0%) | 397,950 |
17 Nov 2017 | MYR | 0.84 | 0.8467 | 0.84 | 0.8467 | 0.8467 | -0.007 (-0.77%) | 397,650 |
16 Nov 2017 | MYR | 0.84 | 0.8533 | 0.8333 | 0.8533 | 0.8533 | +0.007 (+0.78%) | 579,000 |
15 Nov 2017 | MYR | 0.8533 | 0.8533 | 0.84 | 0.8467 | 0.8467 | -0.007 (-0.77%) | 854,700 |
14 Nov 2017 | MYR | 0.86 | 0.8667 | 0.8467 | 0.8533 | 0.8533 | -0.013 (-1.55%) | 1,002,150 |
13 Nov 2017 | MYR | 0.8667 | 0.8667 | 0.86 | 0.8667 | 0.8667 | 0.0 (0.0%) | 240,150 |