Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,109,000 |
7 Feb 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,067,300 |
6 Feb 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 3,391,500 |
5 Feb 2018 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 681,300 |
2 Feb 2018 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,438,500 |
30 Jan 2018 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,865,600 |
29 Jan 2018 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,866,400 |
26 Jan 2018 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,828,600 |
25 Jan 2018 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,810,600 |
24 Jan 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 771,900 |
23 Jan 2018 | MYR | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 2,973,400 |
22 Jan 2018 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,140,600 |
19 Jan 2018 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,429,800 |
18 Jan 2018 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,090,100 |
17 Jan 2018 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 577,400 |
16 Jan 2018 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,548,900 |
15 Jan 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,195,700 |
12 Jan 2018 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 902,500 |
11 Jan 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,009,300 |
10 Jan 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,595,500 |
9 Jan 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,986,100 |
8 Jan 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,635,200 |
5 Jan 2018 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 2,240,700 |
4 Jan 2018 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 3,050,800 |
3 Jan 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 782,200 |
2 Jan 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 826,000 |
29 Dec 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,066,200 |
28 Dec 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,378,200 |
27 Dec 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,387,500 |
26 Dec 2017 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 558,400 |