Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,221,100 |
2 Feb 2018 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 360,700 |
30 Jan 2018 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 881,700 |
29 Jan 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 16,600 |
26 Jan 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 63,900 |
25 Jan 2018 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 71,100 |
24 Jan 2018 | MYR | 0.325 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 190,100 |
23 Jan 2018 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 57,600 |
22 Jan 2018 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 253,500 |
19 Jan 2018 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 106,200 |
18 Jan 2018 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 418,600 |
17 Jan 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 133,800 |
16 Jan 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 380,800 |
15 Jan 2018 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,142,500 |
12 Jan 2018 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 55,200 |
11 Jan 2018 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 859,400 |
10 Jan 2018 | MYR | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,162,500 |
9 Jan 2018 | MYR | 0.36 | 0.365 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,617,000 |
8 Jan 2018 | MYR | 0.34 | 0.355 | 0.33 | 0.355 | 0.355 | +0.015 (+4.41%) | 2,960,500 |
5 Jan 2018 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,520,000 |
4 Jan 2018 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,395,700 |
3 Jan 2018 | MYR | 0.3 | 0.34 | 0.3 | 0.34 | 0.34 | +0.04 (+13.33%) | 5,815,000 |
2 Jan 2018 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,355,100 |
29 Dec 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 666,000 |
28 Dec 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 671,700 |
27 Dec 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,432,200 |
26 Dec 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,560,400 |
25 Dec 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,201,200 |
21 Dec 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,676,000 |