Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 2,568,300 |
19 Dec 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,274,600 |
18 Dec 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 893,400 |
15 Dec 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,629,200 |
14 Dec 2017 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 662,100 |
13 Dec 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,333,100 |
12 Dec 2017 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,703,800 |
11 Dec 2017 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,399,000 |
8 Dec 2017 | MYR | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 622,000 |
7 Dec 2017 | MYR | 0.315 | 0.325 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,733,600 |
6 Dec 2017 | MYR | 0.305 | 0.335 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 9,010,200 |
5 Dec 2017 | MYR | 0.29 | 0.315 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 2,365,500 |
4 Dec 2017 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 920,900 |
1 Dec 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 556,400 |
29 Nov 2017 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 391,900 |
28 Nov 2017 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 330,200 |
27 Nov 2017 | MYR | 0.325 | 0.325 | 0.295 | 0.305 | 0.305 | -0.025 (-7.58%) | 1,812,300 |
24 Nov 2017 | MYR | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,713,300 |
23 Nov 2017 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 297,100 |
22 Nov 2017 | MYR | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,068,000 |
21 Nov 2017 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 941,200 |
20 Nov 2017 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,465,700 |
17 Nov 2017 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,498,000 |
16 Nov 2017 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,616,500 |
15 Nov 2017 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,438,000 |
14 Nov 2017 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.015 (+4.11%) | 16,145,600 |
13 Nov 2017 | MYR | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 1,533,000 |
10 Nov 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 405,200 |
9 Nov 2017 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 246,000 |