Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 412,300 |
21 Dec 2017 | MYR | 0.335 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,050,900 |
20 Dec 2017 | MYR | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 4,776,100 |
19 Dec 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,101,100 |
18 Dec 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,273,300 |
15 Dec 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 360,500 |
14 Dec 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 346,100 |
13 Dec 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,711,900 |
12 Dec 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 381,900 |
11 Dec 2017 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,035,900 |
8 Dec 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 493,200 |
7 Dec 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 774,400 |
6 Dec 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 457,300 |
5 Dec 2017 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 772,500 |
4 Dec 2017 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,603,900 |
1 Dec 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,390,400 |
29 Nov 2017 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,482,900 |
28 Nov 2017 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,733,700 |
27 Nov 2017 | MYR | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.025 (-7.25%) | 9,093,400 |
24 Nov 2017 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,248,800 |
23 Nov 2017 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,142,300 |
22 Nov 2017 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 2,254,800 |
21 Nov 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,502,700 |
20 Nov 2017 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,953,200 |
17 Nov 2017 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,501,700 |
16 Nov 2017 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,799,100 |
15 Nov 2017 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,685,400 |
14 Nov 2017 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,989,500 |