Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 989,300 |
26 Dec 2017 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 475,200 |
25 Dec 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 514,500 |
21 Dec 2017 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 461,800 |
20 Dec 2017 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 674,000 |
19 Dec 2017 | MYR | 0.605 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 753,200 |
18 Dec 2017 | MYR | 0.605 | 0.615 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 671,200 |
15 Dec 2017 | MYR | 0.61 | 0.62 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 548,300 |
14 Dec 2017 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 321,900 |
13 Dec 2017 | MYR | 0.6 | 0.62 | 0.595 | 0.615 | 0.615 | +0.02 (+3.36%) | 2,519,800 |
12 Dec 2017 | MYR | 0.585 | 0.6 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,572,100 |
11 Dec 2017 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 284,100 |
8 Dec 2017 | MYR | 0.59 | 0.595 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 1,633,900 |
7 Dec 2017 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 793,200 |
6 Dec 2017 | MYR | 0.605 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,128,900 |
5 Dec 2017 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 529,800 |
4 Dec 2017 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 962,200 |
1 Dec 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,905,900 |
29 Nov 2017 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 562,800 |
28 Nov 2017 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 916,100 |
27 Nov 2017 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 1,915,000 |
24 Nov 2017 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 537,300 |
23 Nov 2017 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,551,400 |
22 Nov 2017 | MYR | 0.615 | 0.63 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 3,317,800 |
21 Nov 2017 | MYR | 0.63 | 0.635 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,516,800 |
20 Nov 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 744,300 |
17 Nov 2017 | MYR | 0.635 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 1,197,500 |
16 Nov 2017 | MYR | 0.64 | 0.64 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 1,497,300 |