Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | MYR | 0.3067 | 0.3267 | 0.3067 | 0.32 | 0.32 | +0.013 (+4.34%) | 21,820,050 |
29 Dec 2017 | MYR | 0.3167 | 0.32 | 0.3067 | 0.3067 | 0.3067 | -0.013 (-4.16%) | 12,188,400 |
28 Dec 2017 | MYR | 0.33 | 0.33 | 0.3167 | 0.32 | 0.32 | -0.007 (-2.05%) | 16,566,000 |
27 Dec 2017 | MYR | 0.3167 | 0.3267 | 0.3167 | 0.3267 | 0.3267 | +0.007 (+2.09%) | 22,886,400 |
26 Dec 2017 | MYR | 0.32 | 0.3233 | 0.3133 | 0.32 | 0.32 | 0.0 (0.0%) | 14,835,150 |
25 Dec 2017 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.3233 | 0.3233 | 0.3133 | 0.32 | 0.32 | -0.003 (-1.02%) | 17,409,150 |
21 Dec 2017 | MYR | 0.3133 | 0.3267 | 0.3133 | 0.3233 | 0.3233 | +0.013 (+4.29%) | 48,918,000 |
20 Dec 2017 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.007 (+2.21%) | 27,255,000 |
19 Dec 2017 | MYR | 0.3133 | 0.3133 | 0.2967 | 0.3033 | 0.3033 | -0.013 (-4.23%) | 41,149,050 |
18 Dec 2017 | MYR | 0.2833 | 0.3167 | 0.2833 | 0.3167 | 0.3167 | +0.033 (+11.79%) | 68,940,450 |
15 Dec 2017 | MYR | 0.2933 | 0.2933 | 0.28 | 0.2833 | 0.2833 | -0.01 (-3.41%) | 11,256,300 |
14 Dec 2017 | MYR | 0.2867 | 0.2967 | 0.2833 | 0.2933 | 0.2933 | +0.01 (+3.53%) | 42,612,300 |
13 Dec 2017 | MYR | 0.2767 | 0.29 | 0.2733 | 0.2833 | 0.2833 | +0.007 (+2.39%) | 79,229,400 |
12 Dec 2017 | MYR | 0.2567 | 0.2767 | 0.2567 | 0.2767 | 0.2767 | +0.02 (+7.79%) | 49,407,450 |
11 Dec 2017 | MYR | 0.2533 | 0.26 | 0.25 | 0.2567 | 0.2567 | +0.003 (+1.34%) | 9,883,500 |
8 Dec 2017 | MYR | 0.25 | 0.2567 | 0.25 | 0.2533 | 0.2533 | 0.0 (0.0%) | 14,147,100 |
7 Dec 2017 | MYR | 0.24 | 0.2533 | 0.24 | 0.2533 | 0.2533 | +0.013 (+5.54%) | 24,836,250 |
6 Dec 2017 | MYR | 0.2467 | 0.2467 | 0.24 | 0.24 | 0.24 | -0.007 (-2.72%) | 10,469,850 |
5 Dec 2017 | MYR | 0.25 | 0.25 | 0.23 | 0.2467 | 0.2467 | -0.003 (-1.32%) | 17,911,650 |
4 Dec 2017 | MYR | 0.26 | 0.2633 | 0.2467 | 0.25 | 0.25 | -0.01 (-3.85%) | 20,604,750 |
1 Dec 2017 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.26 | 0.2633 | 0.2567 | 0.26 | 0.26 | 0.0 (0.0%) | 15,280,350 |
29 Nov 2017 | MYR | 0.26 | 0.2633 | 0.2567 | 0.26 | 0.26 | +0.003 (+1.29%) | 12,048,450 |
28 Nov 2017 | MYR | 0.2567 | 0.26 | 0.25 | 0.2567 | 0.2567 | 0.0 (0.0%) | 12,558,300 |
27 Nov 2017 | MYR | 0.27 | 0.27 | 0.2567 | 0.2567 | 0.2567 | -0.01 (-3.75%) | 15,186,750 |
24 Nov 2017 | MYR | 0.2667 | 0.27 | 0.2633 | 0.2667 | 0.2667 | 0.0 (0.0%) | 19,991,250 |
23 Nov 2017 | MYR | 0.27 | 0.2733 | 0.2667 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 9,444,450 |
22 Nov 2017 | MYR | 0.26 | 0.2733 | 0.2567 | 0.27 | 0.27 | +0.02 (+8%) | 46,745,700 |
21 Nov 2017 | MYR | 0.2533 | 0.2567 | 0.2467 | 0.25 | 0.25 | -0.003 (-1.30%) | 19,512,900 |