Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,117,600 |
21 Dec 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,586,300 |
20 Dec 2017 | MYR | 0.35 | 0.37 | 0.345 | 0.365 | 0.365 | +0.01 (+2.82%) | 6,145,300 |
19 Dec 2017 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 4,179,500 |
18 Dec 2017 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,173,200 |
15 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,014,300 |
14 Dec 2017 | MYR | 0.37 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 10,381,000 |
13 Dec 2017 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 5,775,500 |
12 Dec 2017 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,044,900 |
11 Dec 2017 | MYR | 0.37 | 0.37 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 8,853,600 |
8 Dec 2017 | MYR | 0.33 | 0.365 | 0.325 | 0.36 | 0.36 | +0.03 (+9.09%) | 10,807,000 |
7 Dec 2017 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,278,500 |
6 Dec 2017 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 4,734,300 |
5 Dec 2017 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,697,100 |
4 Dec 2017 | MYR | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 10,315,000 |
1 Dec 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 16,528,300 |
29 Nov 2017 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,327,100 |
28 Nov 2017 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,599,300 |
27 Nov 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 6,258,300 |
24 Nov 2017 | MYR | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 9,903,100 |
23 Nov 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,731,500 |
22 Nov 2017 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,538,300 |
21 Nov 2017 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,901,700 |
20 Nov 2017 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,905,100 |
17 Nov 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,344,800 |
16 Nov 2017 | MYR | 0.26 | 0.285 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,386,000 |
15 Nov 2017 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 3,208,000 |
14 Nov 2017 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,980,200 |