Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 16,600 |
12 Dec 2017 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 35,000 |
11 Dec 2017 | MYR | 0.325 | 0.35 | 0.325 | 0.345 | 0.345 | +0.01 (+2.99%) | 148,300 |
8 Dec 2017 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 44,000 |
7 Dec 2017 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
6 Dec 2017 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 55,000 |
5 Dec 2017 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 58,500 |
4 Dec 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 12,000 |
1 Dec 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 72,000 |
29 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 67,500 |
28 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 26,400 |
27 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
24 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
23 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
22 Nov 2017 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 29,000 |
21 Nov 2017 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 66,000 |
20 Nov 2017 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 28,000 |
17 Nov 2017 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 56,300 |
16 Nov 2017 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
15 Nov 2017 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 500 |
14 Nov 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 62,000 |
13 Nov 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 35,000 |
10 Nov 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
9 Nov 2017 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 37,300 |
8 Nov 2017 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 290,000 |
7 Nov 2017 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 181,500 |
6 Nov 2017 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 322,500 |
3 Nov 2017 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
2 Nov 2017 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 109,200 |