Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 41,300 |
25 Nov 2016 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 7,800 |
24 Nov 2016 | MYR | 1.69 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 51,500 |
23 Nov 2016 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 61,800 |
22 Nov 2016 | MYR | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 43,100 |
21 Nov 2016 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 91,400 |
18 Nov 2016 | MYR | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 61,200 |
17 Nov 2016 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 43,200 |
16 Nov 2016 | MYR | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 64,400 |
15 Nov 2016 | MYR | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 119,400 |
14 Nov 2016 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 176,000 |
11 Nov 2016 | MYR | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 175,000 |
10 Nov 2016 | MYR | 1.7 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 189,600 |
9 Nov 2016 | MYR | 1.75 | 1.75 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 511,100 |
8 Nov 2016 | MYR | 1.8 | 1.8 | 1.65 | 1.71 | 1.71 | -0.17 (-9.04%) | 1,924,600 |
7 Nov 2016 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 56,500 |
4 Nov 2016 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 41,700 |
3 Nov 2016 | MYR | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 40,200 |
2 Nov 2016 | MYR | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -0.07 (-3.61%) | 117,100 |
1 Nov 2016 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 77,400 |
31 Oct 2016 | MYR | 2.03 | 2.09 | 1.95 | 1.95 | 1.95 | -0.08 (-3.94%) | 430,300 |
28 Oct 2016 | MYR | 1.96 | 2.08 | 1.94 | 2.03 | 2.03 | +0.08 (+4.10%) | 867,900 |
27 Oct 2016 | MYR | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 141,000 |
26 Oct 2016 | MYR | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 228,200 |
25 Oct 2016 | MYR | 1.98 | 2.03 | 1.98 | 1.99 | 1.99 | +0.02 (+1.02%) | 859,000 |
24 Oct 2016 | MYR | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | +0.1 (+5.35%) | 667,500 |
21 Oct 2016 | MYR | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 244,700 |
20 Oct 2016 | MYR | 1.8 | 1.91 | 1.8 | 1.9 | 1.9 | +0.13 (+7.34%) | 319,500 |
19 Oct 2016 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 80,600 |
18 Oct 2016 | MYR | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 80,200 |