Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,192,300 |
3 Jan 2018 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 5,431,300 |
2 Jan 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 4,015,200 |
29 Dec 2017 | MYR | 0.205 | 0.225 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 22,586,600 |
28 Dec 2017 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 7,181,200 |
27 Dec 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,095,900 |
26 Dec 2017 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 5,274,900 |
25 Dec 2017 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.18 | 0.215 | 0.18 | 0.2 | 0.2 | +0.025 (+14.29%) | 39,347,100 |
21 Dec 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,088,100 |
20 Dec 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 3,378,600 |
19 Dec 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,016,800 |
18 Dec 2017 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 941,200 |
15 Dec 2017 | MYR | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,032,000 |
14 Dec 2017 | MYR | 0.175 | 0.18 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 544,900 |
13 Dec 2017 | MYR | 0.165 | 0.19 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 7,445,100 |
12 Dec 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 534,500 |
11 Dec 2017 | MYR | 0.15 | 0.165 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 2,273,400 |
8 Dec 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 377,000 |
7 Dec 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 365,300 |
6 Dec 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 720,700 |
5 Dec 2017 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 1,277,500 |
4 Dec 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,125,000 |
1 Dec 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 311,500 |
29 Nov 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 500,500 |
28 Nov 2017 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 751,600 |
27 Nov 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 888,900 |
24 Nov 2017 | MYR | 0.17 | 0.175 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 1,605,300 |
23 Nov 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,201,000 |