Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 1,036,000 |
21 Nov 2017 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 458,100 |
20 Nov 2017 | MYR | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 1,660,500 |
17 Nov 2017 | MYR | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 1,921,800 |
16 Nov 2017 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,136,700 |
15 Nov 2017 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,291,700 |
14 Nov 2017 | MYR | 0.375 | 0.375 | 0.35 | 0.355 | 0.355 | -0.025 (-6.58%) | 4,828,300 |
13 Nov 2017 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 963,900 |
10 Nov 2017 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 405,200 |
9 Nov 2017 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 2,638,500 |
8 Nov 2017 | MYR | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,575,200 |
7 Nov 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 294,900 |
6 Nov 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 148,800 |
3 Nov 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 200,000 |
2 Nov 2017 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 448,700 |
1 Nov 2017 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 163,400 |
31 Oct 2017 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 213,000 |
30 Oct 2017 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 907,000 |
27 Oct 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 335,500 |
26 Oct 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 216,400 |
25 Oct 2017 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 397,700 |
24 Oct 2017 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 239,700 |
23 Oct 2017 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 300,200 |
20 Oct 2017 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 94,500 |
19 Oct 2017 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 61,400 |
18 Oct 2017 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 182,000 |
16 Oct 2017 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 274,200 |
13 Oct 2017 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 376,400 |
12 Oct 2017 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 610,000 |