Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 1.5833 | 1.5833 | 1.575 | 1.5833 | 1.5833 | 0.0 (0.0%) | 75,240 |
21 Dec 2017 | MYR | 1.5833 | 1.5917 | 1.575 | 1.5833 | 1.5833 | 0.0 (0.0%) | 221,160 |
20 Dec 2017 | MYR | 1.5667 | 1.5833 | 1.5667 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 226,920 |
19 Dec 2017 | MYR | 1.55 | 1.575 | 1.55 | 1.5667 | 1.5667 | +0.017 (+1.08%) | 314,880 |
18 Dec 2017 | MYR | 1.6083 | 1.6083 | 1.5417 | 1.55 | 1.55 | -0.05 (-3.13%) | 409,800 |
15 Dec 2017 | MYR | 1.65 | 1.65 | 1.5917 | 1.6 | 1.6 | -0.042 (-2.54%) | 106,200 |
14 Dec 2017 | MYR | 1.6667 | 1.675 | 1.6417 | 1.6417 | 1.6417 | -0.033 (-1.99%) | 452,280 |
13 Dec 2017 | MYR | 1.65 | 1.6917 | 1.65 | 1.675 | 1.675 | +0.025 (+1.52%) | 102,720 |
12 Dec 2017 | MYR | 1.6167 | 1.6833 | 1.6167 | 1.65 | 1.65 | +0.067 (+4.21%) | 678,960 |
11 Dec 2017 | MYR | 1.6 | 1.6 | 1.5667 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 117,960 |
8 Dec 2017 | MYR | 1.5583 | 1.5917 | 1.5583 | 1.5667 | 1.5667 | +0.017 (+1.08%) | 1,079,880 |
7 Dec 2017 | MYR | 1.575 | 1.6 | 1.55 | 1.55 | 1.55 | -0.033 (-2.10%) | 258,600 |
6 Dec 2017 | MYR | 1.5333 | 1.6 | 1.5333 | 1.5833 | 1.5833 | +0.05 (+3.26%) | 139,800 |
5 Dec 2017 | MYR | 1.6333 | 1.6333 | 1.5167 | 1.5333 | 1.5333 | -0.1 (-6.12%) | 722,160 |
4 Dec 2017 | MYR | 1.6333 | 1.6417 | 1.625 | 1.6333 | 1.6333 | -0.008 (-0.51%) | 162,600 |
1 Dec 2017 | MYR | 1.6417 | 1.6417 | 1.6417 | 1.6417 | 1.6417 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.6333 | 1.65 | 1.6333 | 1.6417 | 1.6417 | +0.008 (+0.51%) | 127,080 |
29 Nov 2017 | MYR | 1.6667 | 1.6667 | 1.6167 | 1.6333 | 1.6333 | -0.042 (-2.49%) | 363,720 |
28 Nov 2017 | MYR | 1.6833 | 1.6833 | 1.6667 | 1.675 | 1.675 | 0.0 (0.0%) | 330,360 |
27 Nov 2017 | MYR | 1.6917 | 1.6917 | 1.675 | 1.675 | 1.675 | -0.017 (-0.99%) | 21,000 |
24 Nov 2017 | MYR | 1.6667 | 1.7 | 1.6667 | 1.6917 | 1.6917 | +0.008 (+0.50%) | 222,240 |
23 Nov 2017 | MYR | 1.6917 | 1.6917 | 1.6583 | 1.6833 | 1.6833 | -0.017 (-0.98%) | 331,920 |
22 Nov 2017 | MYR | 1.6833 | 1.7083 | 1.6833 | 1.7 | 1.7 | +0.008 (+0.49%) | 78,000 |
21 Nov 2017 | MYR | 1.6917 | 1.7 | 1.6833 | 1.6917 | 1.6917 | +0.008 (+0.50%) | 35,040 |
20 Nov 2017 | MYR | 1.6833 | 1.6833 | 1.6833 | 1.6833 | 1.6833 | 0.0 (0.0%) | 2,160 |
17 Nov 2017 | MYR | 1.7 | 1.7 | 1.6667 | 1.6833 | 1.6833 | -0.017 (-0.98%) | 598,920 |
16 Nov 2017 | MYR | 1.7 | 1.7 | 1.6917 | 1.7 | 1.7 | 0.0 (0.0%) | 262,560 |
15 Nov 2017 | MYR | 1.725 | 1.7333 | 1.7 | 1.7 | 1.7 | -0.042 (-2.39%) | 389,400 |
14 Nov 2017 | MYR | 1.7417 | 1.7917 | 1.7417 | 1.7417 | 1.7417 | -0.008 (-0.47%) | 46,800 |
13 Nov 2017 | MYR | 1.775 | 1.775 | 1.7417 | 1.75 | 1.75 | -0.025 (-1.41%) | 110,040 |