Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | MYR | 0.0631 | 0.0631 | 0.0609 | 0.062 | 0.062 | -0.001 (-1.74%) | 9,785,719 |
23 Jan 2018 | MYR | 0.0631 | 0.0643 | 0.062 | 0.0631 | 0.0631 | 0.0 (0.0%) | 7,645,417 |
22 Jan 2018 | MYR | 0.0643 | 0.0654 | 0.0631 | 0.0631 | 0.0631 | 0.0 (0.0%) | 21,455,824 |
19 Jan 2018 | MYR | 0.062 | 0.0654 | 0.062 | 0.0631 | 0.0631 | +0.001 (+1.77%) | 39,890,764 |
18 Jan 2018 | MYR | 0.062 | 0.0643 | 0.062 | 0.062 | 0.062 | +0.001 (+1.81%) | 34,774,260 |
17 Jan 2018 | MYR | 0.062 | 0.062 | 0.0598 | 0.0609 | 0.0609 | -0.001 (-1.77%) | 12,373,308 |
16 Jan 2018 | MYR | 0.0631 | 0.0631 | 0.0598 | 0.062 | 0.062 | -0.001 (-1.74%) | 20,775,640 |
15 Jan 2018 | MYR | 0.0654 | 0.0654 | 0.0609 | 0.0631 | 0.0631 | -0.002 (-3.52%) | 28,673,362 |
12 Jan 2018 | MYR | 0.0654 | 0.0665 | 0.0643 | 0.0654 | 0.0654 | +0.001 (+1.71%) | 26,001,822 |
11 Jan 2018 | MYR | 0.0643 | 0.0665 | 0.0631 | 0.0643 | 0.0643 | 0.0 (0.0%) | 27,714,695 |
10 Jan 2018 | MYR | 0.0665 | 0.0665 | 0.0643 | 0.0643 | 0.0643 | -0.002 (-3.31%) | 25,187,135 |
9 Jan 2018 | MYR | 0.0687 | 0.0698 | 0.0665 | 0.0665 | 0.0665 | -0.002 (-3.20%) | 38,684,305 |
8 Jan 2018 | MYR | 0.0698 | 0.072 | 0.0676 | 0.0687 | 0.0687 | -0.001 (-1.58%) | 54,480,201 |
5 Jan 2018 | MYR | 0.0687 | 0.072 | 0.0676 | 0.0698 | 0.0698 | +0.002 (+3.25%) | 83,061,940 |
4 Jan 2018 | MYR | 0.0698 | 0.0698 | 0.0676 | 0.0676 | 0.0676 | -0.002 (-3.15%) | 26,030,257 |
3 Jan 2018 | MYR | 0.0665 | 0.072 | 0.0665 | 0.0698 | 0.0698 | +0.003 (+4.96%) | 127,755,520 |
2 Jan 2018 | MYR | 0.0665 | 0.0676 | 0.0643 | 0.0665 | 0.0665 | 0.0 (0.0%) | 33,171,516 |
29 Dec 2017 | MYR | 0.0687 | 0.0698 | 0.0665 | 0.0665 | 0.0665 | -0.002 (-3.20%) | 46,220,496 |
28 Dec 2017 | MYR | 0.0698 | 0.0698 | 0.0676 | 0.0687 | 0.0687 | -0.001 (-1.58%) | 69,312,465 |
27 Dec 2017 | MYR | 0.0665 | 0.0698 | 0.0665 | 0.0698 | 0.0698 | +0.002 (+3.25%) | 124,464,727 |
26 Dec 2017 | MYR | 0.0676 | 0.0676 | 0.0654 | 0.0676 | 0.0676 | 0.0 (0.0%) | 33,124,125 |
25 Dec 2017 | MYR | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.0643 | 0.0676 | 0.0643 | 0.0676 | 0.0676 | +0.003 (+5.13%) | 82,188,578 |
21 Dec 2017 | MYR | 0.0654 | 0.0665 | 0.0631 | 0.0643 | 0.0643 | -0.002 (-3.31%) | 54,128,600 |
20 Dec 2017 | MYR | 0.062 | 0.0676 | 0.062 | 0.0665 | 0.0665 | +0.004 (+7.26%) | 176,401,571 |
19 Dec 2017 | MYR | 0.0598 | 0.0654 | 0.0598 | 0.062 | 0.062 | +0.002 (+3.68%) | 156,825,168 |
18 Dec 2017 | MYR | 0.0609 | 0.0609 | 0.0587 | 0.0598 | 0.0598 | -0.001 (-1.81%) | 23,184,495 |
15 Dec 2017 | MYR | 0.0609 | 0.062 | 0.0598 | 0.0609 | 0.0609 | 0.0 (0.0%) | 18,481,428 |
14 Dec 2017 | MYR | 0.062 | 0.062 | 0.0598 | 0.0609 | 0.0609 | -0.001 (-1.77%) | 52,532,175 |
13 Dec 2017 | MYR | 0.0631 | 0.0631 | 0.0598 | 0.062 | 0.062 | -0.001 (-1.74%) | 52,738,893 |