Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 272,000 |
5 Dec 2017 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,379,100 |
4 Dec 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 596,100 |
1 Dec 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,832,600 |
29 Nov 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 21,100 |
28 Nov 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,832,100 |
27 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,828,000 |
24 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 526,800 |
23 Nov 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,835,400 |
22 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 690,000 |
21 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,091,900 |
20 Nov 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,148,000 |
17 Nov 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,438,200 |
16 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 262,600 |
15 Nov 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,690,000 |
14 Nov 2017 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,418,600 |
13 Nov 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 7,769,900 |
10 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,615,400 |
9 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 588,500 |
8 Nov 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 145,100 |
7 Nov 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,707,200 |
6 Nov 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 730,800 |
3 Nov 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 186,500 |
2 Nov 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 699,300 |
1 Nov 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 742,700 |
31 Oct 2017 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 8,157,000 |
30 Oct 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 628,700 |
27 Oct 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 418,500 |
26 Oct 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 969,500 |