Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 56,300 |
21 Dec 2017 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 110,000 |
20 Dec 2017 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 98,800 |
19 Dec 2017 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,000 |
18 Dec 2017 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 30,600 |
15 Dec 2017 | MYR | 0.44 | 0.455 | 0.435 | 0.455 | 0.455 | +0.025 (+5.81%) | 29,900 |
14 Dec 2017 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,000 |
13 Dec 2017 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 86,400 |
12 Dec 2017 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 71,800 |
11 Dec 2017 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 30,000 |
8 Dec 2017 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
7 Dec 2017 | MYR | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 52,000 |
6 Dec 2017 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
5 Dec 2017 | MYR | 0.455 | 0.455 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 14,200 |
4 Dec 2017 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 1,000 |
1 Dec 2017 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.455 | 0.455 | 0.415 | 0.45 | 0.45 | 0.0 (0.0%) | 38,400 |
29 Nov 2017 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 40,000 |
28 Nov 2017 | MYR | 0.385 | 0.455 | 0.385 | 0.455 | 0.455 | 0.0 (0.0%) | 22,900 |
27 Nov 2017 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 36,800 |
24 Nov 2017 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 209,300 |
23 Nov 2017 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 81,400 |
22 Nov 2017 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 41,200 |
21 Nov 2017 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 183,200 |
20 Nov 2017 | MYR | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 235,900 |
17 Nov 2017 | MYR | 0.47 | 0.485 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 104,700 |
16 Nov 2017 | MYR | 0.505 | 0.505 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 199,800 |
15 Nov 2017 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 211,200 |
14 Nov 2017 | MYR | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 84,600 |