Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 400,000 |
9 Nov 2017 | MYR | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | +0.11 (+5.31%) | 1,177,400 |
8 Nov 2017 | MYR | 1.98 | 2.1 | 1.96 | 2.07 | 2.07 | +0.07 (+3.50%) | 597,300 |
7 Nov 2017 | MYR | 1.99 | 2.03 | 1.89 | 2 | 2 | -0.05 (-2.44%) | 2,743,100 |
6 Nov 2017 | MYR | 2.1 | 2.1 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 425,300 |
3 Nov 2017 | MYR | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 68,500 |
2 Nov 2017 | MYR | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 336,900 |
1 Nov 2017 | MYR | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 161,700 |
31 Oct 2017 | MYR | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 94,700 |
30 Oct 2017 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 148,500 |
27 Oct 2017 | MYR | 2.12 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 68,100 |
26 Oct 2017 | MYR | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 278,100 |
25 Oct 2017 | MYR | 2.17 | 2.17 | 2.1 | 2.12 | 2.12 | -0.05 (-2.30%) | 338,700 |
24 Oct 2017 | MYR | 2.19 | 2.2 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 147,400 |
23 Oct 2017 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 261,700 |
20 Oct 2017 | MYR | 2.2 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 331,600 |
19 Oct 2017 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 214,600 |
18 Oct 2017 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 22,500 |
16 Oct 2017 | MYR | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 172,000 |
13 Oct 2017 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 80,700 |
12 Oct 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 87,100 |
11 Oct 2017 | MYR | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 245,600 |
10 Oct 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 72,600 |
9 Oct 2017 | MYR | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 58,900 |
6 Oct 2017 | MYR | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 33,500 |
5 Oct 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 311,600 |
4 Oct 2017 | MYR | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 80,300 |
3 Oct 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 241,400 |
2 Oct 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 397,800 |