Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 212,300 |
19 Dec 2017 | MYR | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,001,400 |
18 Dec 2017 | MYR | 1.67 | 1.67 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 508,600 |
15 Dec 2017 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 253,300 |
14 Dec 2017 | MYR | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 407,700 |
13 Dec 2017 | MYR | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 681,100 |
12 Dec 2017 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 174,300 |
11 Dec 2017 | MYR | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 316,600 |
8 Dec 2017 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 564,000 |
7 Dec 2017 | MYR | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 506,800 |
6 Dec 2017 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 903,000 |
5 Dec 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 587,900 |
4 Dec 2017 | MYR | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 710,500 |
1 Dec 2017 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 801,300 |
29 Nov 2017 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 748,500 |
28 Nov 2017 | MYR | 1.71 | 1.74 | 1.58 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,268,300 |
27 Nov 2017 | MYR | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 802,100 |
24 Nov 2017 | MYR | 1.66 | 1.71 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,512,300 |
23 Nov 2017 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 543,700 |
22 Nov 2017 | MYR | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 179,900 |
21 Nov 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 359,400 |
20 Nov 2017 | MYR | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,994,100 |
17 Nov 2017 | MYR | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 764,700 |
16 Nov 2017 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 405,600 |
15 Nov 2017 | MYR | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 454,700 |
14 Nov 2017 | MYR | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,199,200 |
13 Nov 2017 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 887,900 |
10 Nov 2017 | MYR | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 1,114,000 |
9 Nov 2017 | MYR | 1.59 | 1.61 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 602,900 |