Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | MYR | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | +0.04 (+2.60%) | 4,918,500 |
7 Nov 2017 | MYR | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,607,400 |
6 Nov 2017 | MYR | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 276,700 |
3 Nov 2017 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 854,300 |
2 Nov 2017 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 541,500 |
1 Nov 2017 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 488,400 |
31 Oct 2017 | MYR | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 229,200 |
30 Oct 2017 | MYR | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 514,700 |
27 Oct 2017 | MYR | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 240,100 |
26 Oct 2017 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 510,900 |
25 Oct 2017 | MYR | 1.32 | 1.42 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 2,777,000 |
24 Oct 2017 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 1,538,500 |
23 Oct 2017 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 48,900 |
20 Oct 2017 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 559,600 |
19 Oct 2017 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 852,800 |
18 Oct 2017 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 375,900 |
16 Oct 2017 | MYR | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 339,500 |
13 Oct 2017 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 381,900 |
12 Oct 2017 | MYR | 1.26 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 365,300 |
11 Oct 2017 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 559,900 |
10 Oct 2017 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 209,700 |
9 Oct 2017 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 92,000 |
6 Oct 2017 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 438,900 |
5 Oct 2017 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 336,200 |
4 Oct 2017 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 107,900 |
3 Oct 2017 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 747,200 |
2 Oct 2017 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 559,200 |
29 Sep 2017 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 260,000 |
28 Sep 2017 | MYR | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 685,400 |