Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,449,100 |
12 Jan 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 461,000 |
11 Jan 2018 | MYR | 0.33 | 0.34 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,394,700 |
10 Jan 2018 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 613,800 |
9 Jan 2018 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,191,000 |
8 Jan 2018 | MYR | 0.335 | 0.355 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 2,237,600 |
5 Jan 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 846,600 |
4 Jan 2018 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,623,200 |
3 Jan 2018 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,260,200 |
2 Jan 2018 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,610,000 |
29 Dec 2017 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 585,100 |
28 Dec 2017 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,040,300 |
27 Dec 2017 | MYR | 0.32 | 0.345 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,061,800 |
26 Dec 2017 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 291,600 |
25 Dec 2017 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 322,100 |
21 Dec 2017 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 441,100 |
20 Dec 2017 | MYR | 0.305 | 0.34 | 0.305 | 0.335 | 0.335 | +0.035 (+11.67%) | 1,153,200 |
19 Dec 2017 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 277,500 |
18 Dec 2017 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 164,400 |
15 Dec 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 467,000 |
14 Dec 2017 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 511,800 |
13 Dec 2017 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,476,500 |
12 Dec 2017 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 413,600 |
11 Dec 2017 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 448,600 |
8 Dec 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 489,000 |
7 Dec 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 292,300 |
6 Dec 2017 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 135,200 |
5 Dec 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 458,500 |
4 Dec 2017 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 650,100 |