Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2018 | MYR | 0.12 | 0.1243 | 0.1157 | 0.1157 | 0.1157 | -0.009 (-6.92%) | 3,283,000 |
26 Jan 2018 | MYR | 0.1157 | 0.1243 | 0.1157 | 0.1243 | 0.1243 | +0.009 (+7.43%) | 6,871,785 |
25 Jan 2018 | MYR | 0.1157 | 0.1157 | 0.1157 | 0.1157 | 0.1157 | -0.004 (-3.58%) | 2,651,017 |
24 Jan 2018 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.004 (-3.46%) | 1,670,433 |
23 Jan 2018 | MYR | 0.1243 | 0.1243 | 0.12 | 0.1243 | 0.1243 | 0.0 (0.0%) | 4,200,701 |
22 Jan 2018 | MYR | 0.1157 | 0.1286 | 0.1114 | 0.1243 | 0.1243 | +0.013 (+11.58%) | 12,779,320 |
19 Jan 2018 | MYR | 0.1114 | 0.12 | 0.1114 | 0.1114 | 0.1114 | 0.0 (0.0%) | 3,373,884 |
18 Jan 2018 | MYR | 0.12 | 0.12 | 0.1114 | 0.1114 | 0.1114 | -0.004 (-3.72%) | 2,299,733 |
17 Jan 2018 | MYR | 0.1157 | 0.12 | 0.1114 | 0.1157 | 0.1157 | -0.004 (-3.58%) | 8,494,502 |
16 Jan 2018 | MYR | 0.1157 | 0.12 | 0.1157 | 0.12 | 0.12 | +0.004 (+3.72%) | 4,333,817 |
15 Jan 2018 | MYR | 0.1243 | 0.1243 | 0.1157 | 0.1157 | 0.1157 | -0.009 (-6.92%) | 11,085,553 |
12 Jan 2018 | MYR | 0.1243 | 0.1286 | 0.12 | 0.1243 | 0.1243 | 0.0 (0.0%) | 4,594,101 |
11 Jan 2018 | MYR | 0.1329 | 0.1329 | 0.12 | 0.1243 | 0.1243 | -0.004 (-3.34%) | 24,894,923 |
10 Jan 2018 | MYR | 0.1329 | 0.1371 | 0.1286 | 0.1286 | 0.1286 | -0.004 (-3.24%) | 3,864,701 |
9 Jan 2018 | MYR | 0.1371 | 0.1414 | 0.1286 | 0.1329 | 0.1329 | -0.004 (-3.06%) | 21,611,339 |
8 Jan 2018 | MYR | 0.1329 | 0.1371 | 0.1286 | 0.1371 | 0.1371 | +0.004 (+3.16%) | 19,185,372 |
5 Jan 2018 | MYR | 0.1286 | 0.1329 | 0.1286 | 0.1329 | 0.1329 | +0.004 (+3.34%) | 19,961,905 |
4 Jan 2018 | MYR | 0.1329 | 0.1329 | 0.1286 | 0.1286 | 0.1286 | -0.004 (-3.24%) | 8,358,235 |
3 Jan 2018 | MYR | 0.1329 | 0.1371 | 0.1286 | 0.1329 | 0.1329 | 0.0 (0.0%) | 24,916,740 |
2 Jan 2018 | MYR | 0.1286 | 0.1329 | 0.1243 | 0.1329 | 0.1329 | +0.004 (+3.34%) | 13,884,737 |
29 Dec 2017 | MYR | 0.1329 | 0.1329 | 0.1286 | 0.1286 | 0.1286 | -0.004 (-3.24%) | 24,103,923 |
28 Dec 2017 | MYR | 0.1414 | 0.1414 | 0.1286 | 0.1329 | 0.1329 | -0.004 (-3.06%) | 23,471,706 |
27 Dec 2017 | MYR | 0.1414 | 0.1414 | 0.1371 | 0.1371 | 0.1371 | 0.0 (0.0%) | 6,093,501 |
26 Dec 2017 | MYR | 0.1414 | 0.1457 | 0.1371 | 0.1371 | 0.1371 | 0.0 (0.0%) | 22,082,322 |
25 Dec 2017 | MYR | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.1457 | 0.1457 | 0.1329 | 0.1371 | 0.1371 | -0.009 (-5.90%) | 24,128,073 |
21 Dec 2017 | MYR | 0.1543 | 0.1543 | 0.1414 | 0.1457 | 0.1457 | -0.004 (-2.87%) | 9,415,469 |
20 Dec 2017 | MYR | 0.1457 | 0.1543 | 0.1457 | 0.15 | 0.15 | +0.004 (+2.95%) | 17,241,238 |
19 Dec 2017 | MYR | 0.1543 | 0.1543 | 0.1457 | 0.1457 | 0.1457 | -0.013 (-8.13%) | 17,488,454 |
18 Dec 2017 | MYR | 0.1671 | 0.1714 | 0.1586 | 0.1586 | 0.1586 | -0.013 (-7.47%) | 28,746,324 |