Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 0.488 | 0.488 | 0.488 | 0.488 | 0.488 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.484 | 0.492 | 0.48 | 0.488 | 0.488 | +0.004 (+0.83%) | 1,398,625 |
21 Dec 2017 | MYR | 0.488 | 0.488 | 0.484 | 0.484 | 0.484 | -0.004 (-0.82%) | 1,135,375 |
20 Dec 2017 | MYR | 0.48 | 0.488 | 0.48 | 0.488 | 0.488 | +0.004 (+0.83%) | 772,375 |
19 Dec 2017 | MYR | 0.488 | 0.488 | 0.48 | 0.484 | 0.484 | 0.0 (0.0%) | 1,174,250 |
18 Dec 2017 | MYR | 0.492 | 0.504 | 0.48 | 0.484 | 0.484 | -0.004 (-0.82%) | 3,024,750 |
15 Dec 2017 | MYR | 0.492 | 0.492 | 0.488 | 0.488 | 0.488 | -0.004 (-0.81%) | 900,000 |
14 Dec 2017 | MYR | 0.504 | 0.508 | 0.492 | 0.492 | 0.492 | -0.008 (-1.60%) | 815,750 |
13 Dec 2017 | MYR | 0.496 | 0.512 | 0.496 | 0.5 | 0.5 | 0.0 (0.0%) | 1,737,375 |
12 Dec 2017 | MYR | 0.484 | 0.5 | 0.484 | 0.5 | 0.5 | +0.012 (+2.46%) | 2,808,500 |
11 Dec 2017 | MYR | 0.476 | 0.488 | 0.472 | 0.488 | 0.488 | +0.008 (+1.67%) | 1,633,500 |
8 Dec 2017 | MYR | 0.48 | 0.484 | 0.476 | 0.48 | 0.48 | +0.004 (+0.84%) | 569,000 |
7 Dec 2017 | MYR | 0.48 | 0.484 | 0.476 | 0.476 | 0.476 | 0.0 (0.0%) | 980,500 |
6 Dec 2017 | MYR | 0.476 | 0.476 | 0.472 | 0.476 | 0.476 | 0.0 (0.0%) | 958,375 |
5 Dec 2017 | MYR | 0.484 | 0.484 | 0.476 | 0.476 | 0.476 | -0.004 (-0.83%) | 1,242,250 |
4 Dec 2017 | MYR | 0.484 | 0.484 | 0.476 | 0.48 | 0.48 | -0.004 (-0.83%) | 1,260,875 |
1 Dec 2017 | MYR | 0.484 | 0.484 | 0.484 | 0.484 | 0.484 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.48 | 0.488 | 0.48 | 0.484 | 0.484 | +0.004 (+0.83%) | 1,383,750 |
29 Nov 2017 | MYR | 0.484 | 0.484 | 0.476 | 0.48 | 0.48 | -0.004 (-0.83%) | 1,878,625 |
28 Nov 2017 | MYR | 0.484 | 0.488 | 0.476 | 0.484 | 0.484 | 0.0 (0.0%) | 2,850,250 |
27 Nov 2017 | MYR | 0.484 | 0.488 | 0.484 | 0.484 | 0.484 | 0.0 (0.0%) | 1,275,250 |
24 Nov 2017 | MYR | 0.488 | 0.492 | 0.484 | 0.484 | 0.484 | -0.004 (-0.82%) | 2,538,000 |
23 Nov 2017 | MYR | 0.496 | 0.504 | 0.484 | 0.488 | 0.488 | -0.008 (-1.61%) | 4,293,875 |
22 Nov 2017 | MYR | 0.484 | 0.504 | 0.484 | 0.496 | 0.496 | +0.016 (+3.33%) | 8,712,875 |
21 Nov 2017 | MYR | 0.488 | 0.492 | 0.476 | 0.48 | 0.48 | -0.012 (-2.44%) | 6,074,250 |
20 Nov 2017 | MYR | 0.516 | 0.52 | 0.484 | 0.492 | 0.492 | -0.024 (-4.65%) | 5,215,375 |
17 Nov 2017 | MYR | 0.52 | 0.536 | 0.512 | 0.516 | 0.516 | -0.012 (-2.27%) | 8,855,250 |
16 Nov 2017 | MYR | 0.54 | 0.556 | 0.524 | 0.528 | 0.528 | -0.016 (-2.94%) | 8,173,625 |
15 Nov 2017 | MYR | 0.568 | 0.572 | 0.536 | 0.544 | 0.544 | -0.024 (-4.23%) | 11,575,625 |
14 Nov 2017 | MYR | 0.544 | 0.572 | 0.544 | 0.568 | 0.568 | +0.024 (+4.41%) | 28,993,750 |