Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,031,800 |
7 Feb 2018 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,514,900 |
6 Feb 2018 | MYR | 0.4 | 0.4 | 0.37 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,451,000 |
5 Feb 2018 | MYR | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,606,900 |
2 Feb 2018 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,560,300 |
30 Jan 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,755,300 |
29 Jan 2018 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,886,300 |
26 Jan 2018 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,539,200 |
25 Jan 2018 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,878,200 |
24 Jan 2018 | MYR | 0.455 | 0.46 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,445,400 |
23 Jan 2018 | MYR | 0.415 | 0.45 | 0.41 | 0.445 | 0.445 | +0.03 (+7.23%) | 11,050,000 |
22 Jan 2018 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 4,338,000 |
19 Jan 2018 | MYR | 0.375 | 0.4 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 3,147,100 |
18 Jan 2018 | MYR | 0.385 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,491,500 |
17 Jan 2018 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,110,300 |
16 Jan 2018 | MYR | 0.38 | 0.38 | 0.355 | 0.38 | 0.38 | 0.0 (0.0%) | 3,116,200 |
15 Jan 2018 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 3,647,800 |
12 Jan 2018 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,939,800 |
11 Jan 2018 | MYR | 0.415 | 0.42 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,058,700 |
10 Jan 2018 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,627,400 |
9 Jan 2018 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,525,700 |
8 Jan 2018 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 5,182,600 |
5 Jan 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 4,267,700 |
4 Jan 2018 | MYR | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,405,900 |
3 Jan 2018 | MYR | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 14,909,600 |
2 Jan 2018 | MYR | 0.405 | 0.415 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,878,500 |
29 Dec 2017 | MYR | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 9,091,600 |
28 Dec 2017 | MYR | 0.38 | 0.425 | 0.38 | 0.415 | 0.415 | +0.04 (+10.67%) | 16,720,100 |
27 Dec 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,383,900 |
26 Dec 2017 | MYR | 0.355 | 0.39 | 0.355 | 0.38 | 0.38 | +0.025 (+7.04%) | 7,927,900 |