Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 16,593,100 |
27 Dec 2017 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 27,385,500 |
26 Dec 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 8,371,300 |
25 Dec 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 10,659,800 |
21 Dec 2017 | MYR | 0.17 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 11,738,900 |
20 Dec 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 8,290,500 |
19 Dec 2017 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 5,653,200 |
18 Dec 2017 | MYR | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 18,697,300 |
15 Dec 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 11,946,400 |
14 Dec 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 10,315,700 |
13 Dec 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,212,000 |
12 Dec 2017 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 14,052,200 |
11 Dec 2017 | MYR | 0.175 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 7,867,700 |
8 Dec 2017 | MYR | 0.18 | 0.19 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 13,988,300 |
7 Dec 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,644,600 |
6 Dec 2017 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 5,782,600 |
5 Dec 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 16,204,700 |
4 Dec 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 7,745,300 |
1 Dec 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,348,700 |
29 Nov 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 8,834,900 |
28 Nov 2017 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 13,263,200 |
27 Nov 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 13,412,300 |
24 Nov 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 4,610,900 |
23 Nov 2017 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 18,345,200 |
22 Nov 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 29,815,600 |
21 Nov 2017 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 15,875,800 |
20 Nov 2017 | MYR | 0.205 | 0.21 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 23,521,600 |
17 Nov 2017 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 34,778,600 |