Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 225,700 |
10 Jan 2018 | MYR | 0.825 | 0.84 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 356,100 |
9 Jan 2018 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
8 Jan 2018 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 367,300 |
5 Jan 2018 | MYR | 0.82 | 0.845 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 423,500 |
4 Jan 2018 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 291,500 |
3 Jan 2018 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 177,300 |
2 Jan 2018 | MYR | 0.815 | 0.825 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 157,600 |
29 Dec 2017 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 110,600 |
28 Dec 2017 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 139,300 |
27 Dec 2017 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 71,100 |
26 Dec 2017 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 120,600 |
25 Dec 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
21 Dec 2017 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 17,200 |
20 Dec 2017 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 35,000 |
19 Dec 2017 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 26,100 |
18 Dec 2017 | MYR | 0.815 | 0.825 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 176,600 |
15 Dec 2017 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 1,400 |
14 Dec 2017 | MYR | 0.815 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 413,700 |
13 Dec 2017 | MYR | 0.825 | 0.825 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 371,800 |
12 Dec 2017 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 309,700 |
11 Dec 2017 | MYR | 0.815 | 0.815 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 116,400 |
8 Dec 2017 | MYR | 0.81 | 0.83 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 661,800 |
7 Dec 2017 | MYR | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 17,300 |
6 Dec 2017 | MYR | 0.815 | 0.815 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 51,700 |
5 Dec 2017 | MYR | 0.82 | 0.835 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 143,600 |
4 Dec 2017 | MYR | 0.825 | 0.825 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 64,900 |
1 Dec 2017 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 101,000 |