Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 339,000 |
29 Dec 2017 | MYR | 0.175 | 0.195 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 3,996,400 |
28 Dec 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 920,400 |
27 Dec 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 865,000 |
26 Dec 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 929,600 |
25 Dec 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 5,133,000 |
21 Dec 2017 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 549,700 |
20 Dec 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
19 Dec 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 310,000 |
18 Dec 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 90,000 |
15 Dec 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 500,000 |
14 Dec 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 615,000 |
13 Dec 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 857,900 |
12 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 170,000 |
11 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 265,900 |
8 Dec 2017 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 66,000 |
7 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 281,200 |
6 Dec 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 623,800 |
5 Dec 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 36,000 |
4 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 92,100 |
1 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 335,000 |
29 Nov 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 20,000 |
28 Nov 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 295,400 |
27 Nov 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 85,000 |
24 Nov 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 211,100 |
23 Nov 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 280,000 |
22 Nov 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
21 Nov 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,361,000 |