Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | MYR | 1.52 | 1.568 | 1.488 | 1.544 | 1.544 | +0.024 (+1.58%) | 10,819,125 |
21 Nov 2017 | MYR | 1.568 | 1.584 | 1.496 | 1.52 | 1.52 | -0.048 (-3.06%) | 11,971,875 |
20 Nov 2017 | MYR | 1.56 | 1.592 | 1.552 | 1.568 | 1.568 | -0.008 (-0.51%) | 17,983,500 |
17 Nov 2017 | MYR | 1.528 | 1.592 | 1.48 | 1.576 | 1.576 | +0.048 (+3.14%) | 10,245,625 |
16 Nov 2017 | MYR | 1.544 | 1.544 | 1.48 | 1.528 | 1.528 | -0.016 (-1.04%) | 11,948,250 |
15 Nov 2017 | MYR | 1.6 | 1.608 | 1.544 | 1.544 | 1.544 | -0.056 (-3.50%) | 5,186,375 |
14 Nov 2017 | MYR | 1.592 | 1.616 | 1.584 | 1.6 | 1.6 | +0.024 (+1.52%) | 11,085,875 |
13 Nov 2017 | MYR | 1.536 | 1.584 | 1.536 | 1.576 | 1.576 | +0.04 (+2.60%) | 9,829,875 |
10 Nov 2017 | MYR | 1.568 | 1.584 | 1.536 | 1.536 | 1.536 | -0.032 (-2.04%) | 3,498,625 |
9 Nov 2017 | MYR | 1.56 | 1.592 | 1.536 | 1.568 | 1.568 | +0.008 (+0.51%) | 12,204,875 |
8 Nov 2017 | MYR | 1.56 | 1.568 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 8,694,625 |
7 Nov 2017 | MYR | 1.592 | 1.592 | 1.552 | 1.56 | 1.56 | -0.04 (-2.50%) | 14,488,375 |
6 Nov 2017 | MYR | 1.528 | 1.616 | 1.504 | 1.6 | 1.6 | +0.072 (+4.71%) | 22,255,000 |
3 Nov 2017 | MYR | 1.416 | 1.528 | 1.416 | 1.528 | 1.528 | +0.112 (+7.91%) | 15,017,875 |
2 Nov 2017 | MYR | 1.392 | 1.44 | 1.392 | 1.416 | 1.416 | +0.024 (+1.72%) | 6,676,750 |
1 Nov 2017 | MYR | 1.408 | 1.416 | 1.392 | 1.392 | 1.392 | -0.024 (-1.69%) | 2,012,750 |
31 Oct 2017 | MYR | 1.408 | 1.424 | 1.4 | 1.416 | 1.416 | 0.0 (0.0%) | 3,189,500 |
30 Oct 2017 | MYR | 1.416 | 1.424 | 1.4 | 1.416 | 1.416 | -0.008 (-0.56%) | 2,774,625 |
27 Oct 2017 | MYR | 1.392 | 1.424 | 1.392 | 1.424 | 1.424 | +0.032 (+2.30%) | 8,919,500 |
26 Oct 2017 | MYR | 1.376 | 1.416 | 1.376 | 1.392 | 1.392 | +0.024 (+1.75%) | 10,096,625 |
25 Oct 2017 | MYR | 1.408 | 1.408 | 1.36 | 1.368 | 1.368 | -0.04 (-2.84%) | 9,114,750 |
24 Oct 2017 | MYR | 1.408 | 1.416 | 1.36 | 1.408 | 1.408 | 0.0 (0.0%) | 8,355,250 |
23 Oct 2017 | MYR | 1.456 | 1.456 | 1.4 | 1.408 | 1.408 | -0.056 (-3.83%) | 4,098,500 |
20 Oct 2017 | MYR | 1.464 | 1.464 | 1.416 | 1.464 | 1.464 | +0.008 (+0.55%) | 7,631,125 |
19 Oct 2017 | MYR | 1.424 | 1.48 | 1.424 | 1.456 | 1.456 | +0.04 (+2.82%) | 16,000,750 |
18 Oct 2017 | MYR | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.384 | 1.416 | 1.368 | 1.416 | 1.416 | +0.04 (+2.91%) | 9,476,625 |
16 Oct 2017 | MYR | 1.376 | 1.392 | 1.368 | 1.376 | 1.376 | +0.008 (+0.58%) | 6,395,500 |
13 Oct 2017 | MYR | 1.312 | 1.376 | 1.304 | 1.368 | 1.368 | +0.064 (+4.91%) | 9,179,750 |
12 Oct 2017 | MYR | 1.32 | 1.344 | 1.296 | 1.304 | 1.304 | -0.016 (-1.21%) | 4,878,750 |