Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 108,100 |
15 Dec 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 20,500 |
14 Dec 2017 | MYR | 0.62 | 0.645 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 272,500 |
13 Dec 2017 | MYR | 0.62 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 203,100 |
12 Dec 2017 | MYR | 0.62 | 0.625 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 142,300 |
11 Dec 2017 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 115,500 |
8 Dec 2017 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 338,300 |
7 Dec 2017 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 248,400 |
6 Dec 2017 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 66,200 |
5 Dec 2017 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 495,300 |
4 Dec 2017 | MYR | 0.655 | 0.655 | 0.63 | 0.63 | 0.63 | -0.025 (-3.82%) | 631,900 |
1 Dec 2017 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.66 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 496,400 |
29 Nov 2017 | MYR | 0.675 | 0.675 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 428,900 |
28 Nov 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 55,300 |
27 Nov 2017 | MYR | 0.67 | 0.68 | 0.665 | 0.665 | 0.665 | +0.005 (+0.76%) | 1,592,400 |
24 Nov 2017 | MYR | 0.66 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 288,600 |
23 Nov 2017 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 337,900 |
22 Nov 2017 | MYR | 0.665 | 0.68 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 892,800 |
21 Nov 2017 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 261,600 |
20 Nov 2017 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 334,100 |
17 Nov 2017 | MYR | 0.665 | 0.675 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 582,300 |
16 Nov 2017 | MYR | 0.675 | 0.68 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 672,000 |
15 Nov 2017 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 355,300 |
14 Nov 2017 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,033,800 |
13 Nov 2017 | MYR | 0.705 | 0.71 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 1,997,300 |
10 Nov 2017 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 782,200 |
9 Nov 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 388,300 |
8 Nov 2017 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 402,900 |
7 Nov 2017 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 291,100 |