Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | MYR | 0.785 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 474,400 |
23 Nov 2017 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 255,100 |
22 Nov 2017 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 289,300 |
21 Nov 2017 | MYR | 0.785 | 0.795 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 389,500 |
20 Nov 2017 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 352,700 |
17 Nov 2017 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 589,900 |
16 Nov 2017 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 274,300 |
15 Nov 2017 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 151,200 |
14 Nov 2017 | MYR | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 658,700 |
13 Nov 2017 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 739,000 |
10 Nov 2017 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 186,000 |
9 Nov 2017 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 347,000 |
8 Nov 2017 | MYR | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 621,900 |
7 Nov 2017 | MYR | 0.795 | 0.795 | 0.755 | 0.775 | 0.775 | -0.015 (-1.90%) | 1,571,300 |
6 Nov 2017 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 506,700 |
3 Nov 2017 | MYR | 0.785 | 0.795 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 671,700 |
2 Nov 2017 | MYR | 0.805 | 0.81 | 0.785 | 0.785 | 0.785 | -0.115 (-12.78%) | 3,969,800 |
1 Nov 2017 | MYR | 0.89 | 0.915 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 3,360,000 |
31 Oct 2017 | MYR | 0.89 | 0.91 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 2,375,300 |
30 Oct 2017 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 460,400 |
27 Oct 2017 | MYR | 0.9 | 0.905 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 984,400 |
26 Oct 2017 | MYR | 0.905 | 0.91 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 702,300 |
25 Oct 2017 | MYR | 0.915 | 0.925 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 2,522,100 |
24 Oct 2017 | MYR | 0.91 | 0.935 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,926,400 |
23 Oct 2017 | MYR | 0.91 | 0.94 | 0.905 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,480,800 |
20 Oct 2017 | MYR | 0.91 | 0.92 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 408,000 |
19 Oct 2017 | MYR | 0.915 | 0.93 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 870,500 |
18 Oct 2017 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.89 | 0.925 | 0.89 | 0.905 | 0.905 | +0.03 (+3.43%) | 1,398,600 |
16 Oct 2017 | MYR | 0.895 | 0.91 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,088,700 |