Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 0.53 | 0.545 | 0.52 | 0.545 | 0.545 | 0.0 (0.0%) | 105,200 |
10 Nov 2017 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 256,500 |
9 Nov 2017 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 95,400 |
8 Nov 2017 | MYR | 0.525 | 0.545 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 8,100 |
7 Nov 2017 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | 0.0 (0.0%) | 88,300 |
6 Nov 2017 | MYR | 0.525 | 0.545 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 20,200 |
3 Nov 2017 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.02 (+3.81%) | 100 |
2 Nov 2017 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 21,000 |
1 Nov 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Oct 2017 | MYR | 0.555 | 0.555 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 79,000 |
30 Oct 2017 | MYR | 0.555 | 0.555 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 62,000 |
27 Oct 2017 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 161,100 |
26 Oct 2017 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 53,900 |
25 Oct 2017 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 27,800 |
24 Oct 2017 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 77,000 |
23 Oct 2017 | MYR | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 81,700 |
20 Oct 2017 | MYR | 0.56 | 0.56 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 10,200 |
19 Oct 2017 | MYR | 0.54 | 0.56 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 35,700 |
18 Oct 2017 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 145,600 |
16 Oct 2017 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.015 (+2.75%) | 285,700 |
13 Oct 2017 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 33,400 |
12 Oct 2017 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 8,300 |
11 Oct 2017 | MYR | 0.525 | 0.545 | 0.525 | 0.54 | 0.54 | -0.01 (-1.82%) | 71,700 |
10 Oct 2017 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.015 (+2.80%) | 100 |
9 Oct 2017 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 71,300 |
6 Oct 2017 | MYR | 0.55 | 0.55 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 76,500 |
5 Oct 2017 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 131,200 |
4 Oct 2017 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 26,300 |
3 Oct 2017 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 110,300 |