Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | MYR | 7.28 | 7.3 | 7.28 | 7.29 | 7.29 | -0.01 (-0.14%) | 35,200 |
8 Dec 2017 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 20,300 |
7 Dec 2017 | MYR | 7.18 | 7.22 | 7.18 | 7.2 | 7.2 | +0.03 (+0.42%) | 19,600 |
6 Dec 2017 | MYR | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | +0.1 (+1.41%) | 16,500 |
5 Dec 2017 | MYR | 7.06 | 7.1 | 7.06 | 7.07 | 7.07 | +0.01 (+0.14%) | 13,000 |
4 Dec 2017 | MYR | 7.1 | 7.1 | 7.05 | 7.06 | 7.06 | +0.01 (+0.14%) | 26,400 |
1 Dec 2017 | MYR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 7.05 | 7.06 | 7.04 | 7.05 | 7.05 | 0.0 (0.0%) | 100,000 |
29 Nov 2017 | MYR | 7.1 | 7.1 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 2,200 |
28 Nov 2017 | MYR | 7.12 | 7.2 | 7.12 | 7.15 | 7.15 | +0.03 (+0.42%) | 700 |
27 Nov 2017 | MYR | 7.25 | 7.25 | 7.12 | 7.12 | 7.12 | -0.13 (-1.79%) | 1,300 |
24 Nov 2017 | MYR | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 3,200 |
23 Nov 2017 | MYR | 7.25 | 7.25 | 7.2 | 7.25 | 7.25 | +0.02 (+0.28%) | 5,800 |
22 Nov 2017 | MYR | 7.2 | 7.23 | 7.2 | 7.23 | 7.23 | +0.03 (+0.42%) | 3,600 |
21 Nov 2017 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
20 Nov 2017 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 10,000 |
17 Nov 2017 | MYR | 7.28 | 7.28 | 7.2 | 7.2 | 7.2 | +0.09 (+1.27%) | 3,000 |
16 Nov 2017 | MYR | 7.1 | 7.11 | 7.1 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,900 |
15 Nov 2017 | MYR | 7.13 | 7.13 | 7.1 | 7.1 | 7.1 | -0.03 (-0.42%) | 30,000 |
14 Nov 2017 | MYR | 7.13 | 7.16 | 7.13 | 7.13 | 7.13 | -0.04 (-0.56%) | 8,200 |
13 Nov 2017 | MYR | 7.13 | 7.17 | 7.13 | 7.17 | 7.17 | -0.13 (-1.78%) | 1,900 |
10 Nov 2017 | MYR | 7.1 | 7.3 | 7.1 | 7.3 | 7.3 | +0.2 (+2.82%) | 13,400 |
9 Nov 2017 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 2,600 |
8 Nov 2017 | MYR | 7.11 | 7.11 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 1,000 |
7 Nov 2017 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 4,400 |
6 Nov 2017 | MYR | 7.11 | 7.11 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 9,500 |
3 Nov 2017 | MYR | 7.1 | 7.18 | 7.1 | 7.15 | 7.15 | -0.02 (-0.28%) | 5,300 |
2 Nov 2017 | MYR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 2,700 |
1 Nov 2017 | MYR | 7.17 | 7.17 | 7.15 | 7.17 | 7.17 | 0.0 (0.0%) | 2,500 |
31 Oct 2017 | MYR | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | -0.01 (-0.14%) | 22,600 |