Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,764,200 |
22 Jan 2018 | MYR | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,324,300 |
19 Jan 2018 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 2,672,700 |
18 Jan 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,118,900 |
17 Jan 2018 | MYR | 0.36 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 2,492,600 |
16 Jan 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,360,600 |
15 Jan 2018 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,312,700 |
12 Jan 2018 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 5,171,100 |
11 Jan 2018 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 2,008,700 |
10 Jan 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,578,200 |
9 Jan 2018 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,671,100 |
8 Jan 2018 | MYR | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 10,143,800 |
5 Jan 2018 | MYR | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 14,481,200 |
4 Jan 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,538,000 |
3 Jan 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 4,243,500 |
2 Jan 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,461,600 |
29 Dec 2017 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 3,968,500 |
28 Dec 2017 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,820,500 |
27 Dec 2017 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 7,375,600 |
26 Dec 2017 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,396,200 |
25 Dec 2017 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 3,651,300 |
21 Dec 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,516,600 |
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 |