Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 1.775 | 1.7917 | 1.7667 | 1.775 | 1.775 | +0.017 (+0.95%) | 221,040 |
9 Nov 2017 | MYR | 1.7667 | 1.7667 | 1.7333 | 1.7583 | 1.7583 | -0.008 (-0.48%) | 176,760 |
8 Nov 2017 | MYR | 1.7917 | 1.8 | 1.7667 | 1.7667 | 1.7667 | -0.025 (-1.40%) | 512,160 |
7 Nov 2017 | MYR | 1.8083 | 1.8083 | 1.7833 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 217,440 |
6 Nov 2017 | MYR | 1.8167 | 1.8333 | 1.8 | 1.8 | 1.8 | -0.017 (-0.92%) | 184,440 |
3 Nov 2017 | MYR | 1.8083 | 1.8917 | 1.8083 | 1.8167 | 1.8167 | +0.025 (+1.40%) | 974,160 |
2 Nov 2017 | MYR | 1.8167 | 1.825 | 1.7917 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 429,000 |
1 Nov 2017 | MYR | 1.75 | 1.8083 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 813,120 |
31 Oct 2017 | MYR | 1.7083 | 1.75 | 1.7083 | 1.75 | 1.75 | +0.033 (+1.94%) | 619,320 |
30 Oct 2017 | MYR | 1.725 | 1.7417 | 1.7167 | 1.7167 | 1.7167 | -0.008 (-0.48%) | 380,160 |
27 Oct 2017 | MYR | 1.725 | 1.725 | 1.6917 | 1.725 | 1.725 | +0.008 (+0.48%) | 307,800 |
26 Oct 2017 | MYR | 1.725 | 1.725 | 1.7167 | 1.7167 | 1.7167 | 0.0 (0.0%) | 1,277,880 |
25 Oct 2017 | MYR | 1.725 | 1.725 | 1.7167 | 1.7167 | 1.7167 | -0.008 (-0.48%) | 382,680 |
24 Oct 2017 | MYR | 1.725 | 1.725 | 1.7167 | 1.725 | 1.725 | 0.0 (0.0%) | 585,000 |
23 Oct 2017 | MYR | 1.725 | 1.7333 | 1.725 | 1.725 | 1.725 | 0.0 (0.0%) | 193,200 |
20 Oct 2017 | MYR | 1.725 | 1.7333 | 1.7167 | 1.725 | 1.725 | 0.0 (0.0%) | 97,080 |
19 Oct 2017 | MYR | 1.7333 | 1.7417 | 1.725 | 1.725 | 1.725 | -0.008 (-0.48%) | 451,320 |
18 Oct 2017 | MYR | 1.7333 | 1.7333 | 1.7333 | 1.7333 | 1.7333 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.7333 | 1.7333 | 1.725 | 1.7333 | 1.7333 | +0.008 (+0.48%) | 762,600 |
16 Oct 2017 | MYR | 1.725 | 1.7333 | 1.7167 | 1.725 | 1.725 | 0.0 (0.0%) | 100,800 |
13 Oct 2017 | MYR | 1.7417 | 1.7417 | 1.725 | 1.725 | 1.725 | -0.008 (-0.48%) | 394,560 |
12 Oct 2017 | MYR | 1.7333 | 1.7333 | 1.725 | 1.7333 | 1.7333 | +0.008 (+0.48%) | 417,120 |
11 Oct 2017 | MYR | 1.75 | 1.75 | 1.725 | 1.725 | 1.725 | -0.025 (-1.43%) | 249,360 |
10 Oct 2017 | MYR | 1.7583 | 1.7667 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 192,000 |
9 Oct 2017 | MYR | 1.7667 | 1.7667 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 122,760 |
6 Oct 2017 | MYR | 1.75 | 1.7583 | 1.75 | 1.75 | 1.75 | -0.017 (-0.95%) | 431,640 |
5 Oct 2017 | MYR | 1.7833 | 1.8 | 1.75 | 1.7667 | 1.7667 | -0.017 (-0.93%) | 202,920 |
4 Oct 2017 | MYR | 1.75 | 1.7833 | 1.7417 | 1.7833 | 1.7833 | +0.042 (+2.39%) | 185,280 |
3 Oct 2017 | MYR | 1.75 | 1.75 | 1.7333 | 1.7417 | 1.7417 | +0.008 (+0.48%) | 27,480 |
2 Oct 2017 | MYR | 1.7333 | 1.7333 | 1.7167 | 1.7333 | 1.7333 | 0.0 (0.0%) | 18,960 |