Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 78,500 |
21 Dec 2017 | MYR | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 236,800 |
20 Dec 2017 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | +0.02 (+1.02%) | 167,800 |
19 Dec 2017 | MYR | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 145,500 |
18 Dec 2017 | MYR | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 36,100 |
15 Dec 2017 | MYR | 2.05 | 2.05 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 29,400 |
14 Dec 2017 | MYR | 2.01 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 31,700 |
13 Dec 2017 | MYR | 2.03 | 2.05 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 89,100 |
12 Dec 2017 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 357,600 |
11 Dec 2017 | MYR | 2 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 89,900 |
8 Dec 2017 | MYR | 2.03 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 437,200 |
7 Dec 2017 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 358,600 |
6 Dec 2017 | MYR | 2.02 | 2.02 | 1.95 | 2.01 | 2.01 | -0.02 (-0.99%) | 55,100 |
5 Dec 2017 | MYR | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 226,900 |
4 Dec 2017 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 312,000 |
1 Dec 2017 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 84,000 |
29 Nov 2017 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
28 Nov 2017 | MYR | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 34,500 |
27 Nov 2017 | MYR | 2.08 | 2.08 | 1.99 | 2.08 | 2.08 | 0.0 (0.0%) | 39,800 |
24 Nov 2017 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 3,000 |
23 Nov 2017 | MYR | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | -0.01 (-0.47%) | 44,300 |
22 Nov 2017 | MYR | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 56,300 |
21 Nov 2017 | MYR | 2.1 | 2.13 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 132,300 |
20 Nov 2017 | MYR | 2.11 | 2.13 | 2.06 | 2.13 | 2.13 | 0.0 (0.0%) | 182,200 |
17 Nov 2017 | MYR | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 615,100 |
16 Nov 2017 | MYR | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 181,400 |
15 Nov 2017 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 92,100 |
14 Nov 2017 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 307,100 |
13 Nov 2017 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 268,000 |