Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2017 | MYR | 0.725 | 0.73 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 281,200 |
3 Nov 2017 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 492,500 |
2 Nov 2017 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 694,800 |
1 Nov 2017 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 288,300 |
31 Oct 2017 | MYR | 0.735 | 0.735 | 0.725 | 0.73 | 0.73 | -0.01 (-1.35%) | 535,100 |
30 Oct 2017 | MYR | 0.725 | 0.745 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 724,900 |
27 Oct 2017 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 219,100 |
26 Oct 2017 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 781,000 |
25 Oct 2017 | MYR | 0.75 | 0.755 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 1,221,700 |
24 Oct 2017 | MYR | 0.725 | 0.745 | 0.72 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,162,900 |
23 Oct 2017 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 517,500 |
20 Oct 2017 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 250,700 |
19 Oct 2017 | MYR | 0.73 | 0.73 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 584,800 |
18 Oct 2017 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 46,700 |
16 Oct 2017 | MYR | 0.725 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 195,300 |
13 Oct 2017 | MYR | 0.735 | 0.75 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,122,200 |
12 Oct 2017 | MYR | 0.705 | 0.74 | 0.705 | 0.735 | 0.735 | +0.03 (+4.26%) | 2,169,400 |
11 Oct 2017 | MYR | 0.715 | 0.72 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 536,500 |
10 Oct 2017 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 329,800 |
9 Oct 2017 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 716,400 |
6 Oct 2017 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 380,300 |
5 Oct 2017 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 382,000 |
4 Oct 2017 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 658,600 |
3 Oct 2017 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 726,200 |
2 Oct 2017 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 269,700 |
29 Sep 2017 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 329,500 |
28 Sep 2017 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 715,100 |
27 Sep 2017 | MYR | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 1,045,700 |
26 Sep 2017 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 687,400 |