Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,000 |
21 Nov 2017 | MYR | 0.725 | 0.75 | 0.72 | 0.75 | 0.75 | +0.005 (+0.67%) | 126,500 |
20 Nov 2017 | MYR | 0.73 | 0.745 | 0.725 | 0.745 | 0.745 | +0.01 (+1.36%) | 24,000 |
17 Nov 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 49,000 |
16 Nov 2017 | MYR | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 154,000 |
15 Nov 2017 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 80,500 |
14 Nov 2017 | MYR | 0.73 | 0.75 | 0.725 | 0.75 | 0.75 | +0.02 (+2.74%) | 82,500 |
13 Nov 2017 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | -0.02 (-2.67%) | 109,000 |
10 Nov 2017 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 75,000 |
9 Nov 2017 | MYR | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | -0.02 (-2.60%) | 7,500 |
8 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
7 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
6 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
3 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
2 Nov 2017 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
1 Nov 2017 | MYR | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 170,000 |
31 Oct 2017 | MYR | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.025 (+3.50%) | 141,000 |
30 Oct 2017 | MYR | 0.735 | 0.735 | 0.7 | 0.715 | 0.715 | -0.035 (-4.67%) | 409,300 |
27 Oct 2017 | MYR | 0.725 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 144,500 |
26 Oct 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
25 Oct 2017 | MYR | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 90,200 |
24 Oct 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
23 Oct 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
20 Oct 2017 | MYR | 0.715 | 0.75 | 0.715 | 0.75 | 0.75 | +0.005 (+0.67%) | 130,600 |
19 Oct 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
18 Oct 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | +0.01 (+1.36%) | 15,000 |
16 Oct 2017 | MYR | 0.745 | 0.745 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 44,000 |
13 Oct 2017 | MYR | 0.745 | 0.745 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 40,500 |
12 Oct 2017 | MYR | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | -0.005 (-0.67%) | 56,900 |