Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.025 (+5.56%) | 5,000 |
7 Feb 2018 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 51,000 |
6 Feb 2018 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 68,000 |
5 Feb 2018 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 28,000 |
2 Feb 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Jan 2018 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 32,000 |
29 Jan 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
26 Jan 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 573,600 |
25 Jan 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
24 Jan 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
23 Jan 2018 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 320,000 |
22 Jan 2018 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.04 (+9.09%) | 36,500 |
19 Jan 2018 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Jan 2018 | MYR | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 328,600 |
17 Jan 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
16 Jan 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 108,000 |
15 Jan 2018 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 542,500 |
12 Jan 2018 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 21,000 |
11 Jan 2018 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 98,600 |
10 Jan 2018 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 138,000 |
9 Jan 2018 | MYR | 0.51 | 0.51 | 0.475 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,131,300 |
8 Jan 2018 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 473,300 |
5 Jan 2018 | MYR | 0.485 | 0.52 | 0.485 | 0.515 | 0.515 | +0.035 (+7.29%) | 846,800 |
4 Jan 2018 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 748,500 |
3 Jan 2018 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 411,800 |
2 Jan 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
29 Dec 2017 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 96,000 |
28 Dec 2017 | MYR | 0.445 | 0.47 | 0.445 | 0.455 | 0.455 | -0.025 (-5.21%) | 357,700 |
27 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
26 Dec 2017 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.045 (+10.34%) | 5,500 |