Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,945,100 |
21 Dec 2017 | MYR | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 7,629,500 |
20 Dec 2017 | MYR | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 9,461,900 |
19 Dec 2017 | MYR | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 21,377,800 |
18 Dec 2017 | MYR | 1.43 | 1.46 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 6,368,900 |
15 Dec 2017 | MYR | 1.36 | 1.45 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 33,650,700 |
14 Dec 2017 | MYR | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.09 (-6.21%) | 10,668,100 |
13 Dec 2017 | MYR | 1.47 | 1.52 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 16,664,400 |
12 Dec 2017 | MYR | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 15,183,400 |
11 Dec 2017 | MYR | 1.28 | 1.47 | 1.27 | 1.37 | 1.37 | +0.09 (+7.03%) | 31,089,500 |
8 Dec 2017 | MYR | 1.22 | 1.28 | 1.19 | 1.28 | 1.28 | +0.08 (+6.67%) | 15,772,000 |
7 Dec 2017 | MYR | 1.19 | 1.23 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 24,618,000 |
6 Dec 2017 | MYR | 1.1 | 1.2 | 1.07 | 1.16 | 1.16 | +0.05 (+4.50%) | 24,482,400 |
5 Dec 2017 | MYR | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | -0.01 (-0.89%) | 48,167,700 |
4 Dec 2017 | MYR | 1.2 | 1.21 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 22,479,900 |
1 Dec 2017 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.3 | 1.32 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 69,089,000 |