Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | MYR | 0.41 | 0.415 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,816,900 |
3 Jan 2018 | MYR | 0.415 | 0.425 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 595,000 |
2 Jan 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 614,200 |
29 Dec 2017 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 831,500 |
28 Dec 2017 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | +0.025 (+6.25%) | 1,306,000 |
27 Dec 2017 | MYR | 0.39 | 0.4 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 382,900 |
26 Dec 2017 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 128,000 |
25 Dec 2017 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 14,200 |
21 Dec 2017 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 102,800 |
20 Dec 2017 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 75,700 |
19 Dec 2017 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 167,700 |
18 Dec 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 207,200 |
15 Dec 2017 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 107,300 |
14 Dec 2017 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 16,700 |
13 Dec 2017 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 101,500 |
12 Dec 2017 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 59,100 |
11 Dec 2017 | MYR | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 146,000 |
8 Dec 2017 | MYR | 0.37 | 0.38 | 0.355 | 0.355 | 0.355 | -0.035 (-8.97%) | 143,400 |
7 Dec 2017 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
6 Dec 2017 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 23,000 |
5 Dec 2017 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 22,000 |
4 Dec 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 113,000 |
1 Dec 2017 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 173,800 |
29 Nov 2017 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 20,000 |
28 Nov 2017 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 64,300 |
27 Nov 2017 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.015 (+3.90%) | 93,500 |
24 Nov 2017 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 75,000 |
23 Nov 2017 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 72,000 |