Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 0.8654 | 0.8702 | 0.8414 | 0.8414 | 0.8414 | -0.024 (-2.77%) | 3,444,376 |
7 Nov 2017 | MYR | 0.8606 | 0.8798 | 0.8606 | 0.8654 | 0.8654 | +0.01 (+1.12%) | 2,096,952 |
6 Nov 2017 | MYR | 0.8846 | 0.899 | 0.851 | 0.8558 | 0.8558 | -0.043 (-4.81%) | 4,404,192 |
3 Nov 2017 | MYR | 0.9183 | 0.9279 | 0.8846 | 0.899 | 0.899 | -0.015 (-1.59%) | 3,951,272 |
2 Nov 2017 | MYR | 0.899 | 0.9231 | 0.8942 | 0.9135 | 0.9135 | +0.029 (+3.27%) | 5,210,192 |
1 Nov 2017 | MYR | 0.8558 | 0.9039 | 0.8462 | 0.8846 | 0.8846 | +0.029 (+3.37%) | 3,537,664 |
31 Oct 2017 | MYR | 0.8462 | 0.8606 | 0.8462 | 0.8558 | 0.8558 | +0.019 (+2.31%) | 1,156,168 |
30 Oct 2017 | MYR | 0.8221 | 0.8414 | 0.8221 | 0.8365 | 0.8365 | +0.014 (+1.75%) | 836,368 |
27 Oct 2017 | MYR | 0.8173 | 0.8317 | 0.8173 | 0.8221 | 0.8221 | +0.005 (+0.59%) | 347,672 |
26 Oct 2017 | MYR | 0.8173 | 0.8173 | 0.8077 | 0.8173 | 0.8173 | 0.0 (0.0%) | 71,656 |
25 Oct 2017 | MYR | 0.8173 | 0.8221 | 0.8029 | 0.8173 | 0.8173 | -0.01 (-1.16%) | 246,688 |
24 Oct 2017 | MYR | 0.8365 | 0.8365 | 0.8221 | 0.8269 | 0.8269 | -0.005 (-0.58%) | 179,400 |
23 Oct 2017 | MYR | 0.8558 | 0.8558 | 0.8317 | 0.8317 | 0.8317 | -0.024 (-2.82%) | 176,280 |
20 Oct 2017 | MYR | 0.8558 | 0.8606 | 0.8558 | 0.8558 | 0.8558 | 0.0 (0.0%) | 31,200 |
19 Oct 2017 | MYR | 0.8654 | 0.8654 | 0.8558 | 0.8558 | 0.8558 | 0.0 (0.0%) | 81,224 |
18 Oct 2017 | MYR | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.8702 | 0.8702 | 0.8558 | 0.8558 | 0.8558 | -0.019 (-2.19%) | 102,752 |
16 Oct 2017 | MYR | 0.8414 | 0.875 | 0.8414 | 0.875 | 0.875 | +0.034 (+3.99%) | 532,376 |
13 Oct 2017 | MYR | 0.8125 | 0.8414 | 0.8125 | 0.8414 | 0.8414 | +0.034 (+4.17%) | 272,688 |
12 Oct 2017 | MYR | 0.8173 | 0.8173 | 0.8029 | 0.8077 | 0.8077 | +0.005 (+0.60%) | 107,848 |
11 Oct 2017 | MYR | 0.7981 | 0.8029 | 0.7981 | 0.8029 | 0.8029 | -0.01 (-1.18%) | 145,080 |
10 Oct 2017 | MYR | 0.8173 | 0.8173 | 0.8125 | 0.8125 | 0.8125 | -0.005 (-0.59%) | 26,312 |
9 Oct 2017 | MYR | 0.8077 | 0.8173 | 0.8077 | 0.8173 | 0.8173 | +0.01 (+1.19%) | 124,280 |
6 Oct 2017 | MYR | 0.8029 | 0.8077 | 0.7981 | 0.8077 | 0.8077 | +0.005 (+0.60%) | 131,248 |
5 Oct 2017 | MYR | 0.8077 | 0.8077 | 0.8029 | 0.8029 | 0.8029 | -0.01 (-1.18%) | 88,400 |
4 Oct 2017 | MYR | 0.8077 | 0.8125 | 0.8077 | 0.8125 | 0.8125 | 0.0 (0.0%) | 27,872 |
3 Oct 2017 | MYR | 0.8077 | 0.8125 | 0.8029 | 0.8125 | 0.8125 | +0.005 (+0.59%) | 77,688 |
2 Oct 2017 | MYR | 0.8077 | 0.8125 | 0.7981 | 0.8077 | 0.8077 | -0.019 (-2.32%) | 53,040 |
29 Sep 2017 | MYR | 0.8317 | 0.8317 | 0.8269 | 0.8269 | 0.8269 | -0.015 (-1.72%) | 129,584 |
28 Sep 2017 | MYR | 0.8414 | 0.8414 | 0.8414 | 0.8414 | 0.8414 | 0.0 (0.0%) | 0 |