Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | MYR | 0.4727 | 0.4727 | 0.4727 | 0.4727 | 0.4727 | 0.0 (0.0%) | 0 |
29 Dec 2017 | MYR | 0.4436 | 0.4727 | 0.4436 | 0.4727 | 0.4727 | +0.033 (+7.43%) | 140,250 |
28 Dec 2017 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
27 Dec 2017 | MYR | 0.4436 | 0.4436 | 0.44 | 0.44 | 0.44 | -0.004 (-0.81%) | 71,500 |
26 Dec 2017 | MYR | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.0 (0.0%) | 0 |
25 Dec 2017 | MYR | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.0 (0.0%) | 48,125 |
21 Dec 2017 | MYR | 0.4473 | 0.4473 | 0.4436 | 0.4436 | 0.4436 | -0.004 (-0.83%) | 25,437 |
20 Dec 2017 | MYR | 0.4509 | 0.4509 | 0.4473 | 0.4473 | 0.4473 | -0.004 (-0.80%) | 34,375 |
19 Dec 2017 | MYR | 0.4509 | 0.4509 | 0.4509 | 0.4509 | 0.4509 | 0.0 (0.0%) | 27,500 |
18 Dec 2017 | MYR | 0.4509 | 0.4509 | 0.4509 | 0.4509 | 0.4509 | -0.007 (-1.59%) | 6,875 |
15 Dec 2017 | MYR | 0.4655 | 0.4655 | 0.4582 | 0.4582 | 0.4582 | 0.0 (0.0%) | 27,500 |
14 Dec 2017 | MYR | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.0 (0.0%) | 0 |
13 Dec 2017 | MYR | 0.4545 | 0.4582 | 0.4509 | 0.4582 | 0.4582 | +0.004 (+0.81%) | 35,200 |
12 Dec 2017 | MYR | 0.4509 | 0.4545 | 0.4436 | 0.4545 | 0.4545 | +0.004 (+0.80%) | 508,062 |
11 Dec 2017 | MYR | 0.4473 | 0.4509 | 0.4473 | 0.4509 | 0.4509 | +0.004 (+0.80%) | 60,362 |
8 Dec 2017 | MYR | 0.4509 | 0.4509 | 0.4473 | 0.4473 | 0.4473 | 0.0 (0.0%) | 286,275 |
7 Dec 2017 | MYR | 0.4618 | 0.4618 | 0.4473 | 0.4473 | 0.4473 | -0.011 (-2.38%) | 210,787 |
6 Dec 2017 | MYR | 0.4582 | 0.4582 | 0.4545 | 0.4582 | 0.4582 | -0.004 (-0.78%) | 84,975 |
5 Dec 2017 | MYR | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | -0.007 (-1.56%) | 165,000 |
4 Dec 2017 | MYR | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.0 (0.0%) | 0 |
1 Dec 2017 | MYR | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.0 (0.0%) | 15,400 |
29 Nov 2017 | MYR | 0.4655 | 0.4691 | 0.4655 | 0.4691 | 0.4691 | +0.004 (+0.77%) | 65,175 |
28 Nov 2017 | MYR | 0.4727 | 0.4727 | 0.4655 | 0.4655 | 0.4655 | -0.011 (-2.29%) | 223,300 |
27 Nov 2017 | MYR | 0.4727 | 0.4764 | 0.4727 | 0.4764 | 0.4764 | +0.004 (+0.78%) | 20,625 |
24 Nov 2017 | MYR | 0.4691 | 0.4727 | 0.4618 | 0.4727 | 0.4727 | +0.004 (+0.77%) | 172,562 |
23 Nov 2017 | MYR | 0.4655 | 0.4727 | 0.4618 | 0.4691 | 0.4691 | +0.004 (+0.77%) | 216,975 |
22 Nov 2017 | MYR | 0.4582 | 0.4655 | 0.4545 | 0.4655 | 0.4655 | +0.015 (+3.24%) | 59,950 |
21 Nov 2017 | MYR | 0.4618 | 0.4618 | 0.4509 | 0.4509 | 0.4509 | -0.015 (-3.14%) | 629,475 |