Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 5,786,200 |
19 Dec 2017 | MYR | 0.365 | 0.37 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 4,899,400 |
18 Dec 2017 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,444,100 |
15 Dec 2017 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,406,000 |
14 Dec 2017 | MYR | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 13,196,700 |
13 Dec 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,404,900 |
12 Dec 2017 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 4,783,500 |
11 Dec 2017 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.02 (+5.80%) | 11,367,600 |
8 Dec 2017 | MYR | 0.34 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,170,900 |
7 Dec 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,720,300 |
6 Dec 2017 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,255,700 |
5 Dec 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,478,600 |
4 Dec 2017 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,202,000 |
1 Dec 2017 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 5,030,600 |
29 Nov 2017 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,354,300 |
28 Nov 2017 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,892,100 |
27 Nov 2017 | MYR | 0.325 | 0.33 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,344,100 |
24 Nov 2017 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,492,800 |
23 Nov 2017 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,544,100 |
22 Nov 2017 | MYR | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 7,662,400 |
21 Nov 2017 | MYR | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 5,632,200 |
20 Nov 2017 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,977,700 |
17 Nov 2017 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,442,700 |
16 Nov 2017 | MYR | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,850,100 |
15 Nov 2017 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,482,600 |
14 Nov 2017 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 10,282,300 |
13 Nov 2017 | MYR | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 11,821,400 |
10 Nov 2017 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 4,554,200 |
9 Nov 2017 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 9,771,100 |