Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 37,700 |
23 Jan 2018 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 122,000 |
22 Jan 2018 | MYR | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.025 (+4.35%) | 246,000 |
19 Jan 2018 | MYR | 0.59 | 0.59 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 319,000 |
18 Jan 2018 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 126,000 |
17 Jan 2018 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 292,000 |
16 Jan 2018 | MYR | 0.61 | 0.62 | 0.605 | 0.61 | 0.61 | -0.02 (-3.17%) | 273,400 |
15 Jan 2018 | MYR | 0.6 | 0.645 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 756,600 |
12 Jan 2018 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 183,000 |
11 Jan 2018 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 348,900 |
10 Jan 2018 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 279,500 |
9 Jan 2018 | MYR | 0.625 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 517,900 |
8 Jan 2018 | MYR | 0.6 | 0.625 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 555,100 |
5 Jan 2018 | MYR | 0.57 | 0.615 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 968,100 |
4 Jan 2018 | MYR | 0.565 | 0.58 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 395,000 |
3 Jan 2018 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 207,000 |
2 Jan 2018 | MYR | 0.53 | 0.565 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 341,800 |
29 Dec 2017 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 136,800 |
28 Dec 2017 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 271,400 |
27 Dec 2017 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 160,000 |
26 Dec 2017 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 54,300 |
25 Dec 2017 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.525 | 0.53 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 242,800 |
21 Dec 2017 | MYR | 0.565 | 0.565 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 199,400 |
20 Dec 2017 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 267,200 |
19 Dec 2017 | MYR | 0.56 | 0.56 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 259,900 |
18 Dec 2017 | MYR | 0.54 | 0.575 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 460,000 |
15 Dec 2017 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 232,900 |
14 Dec 2017 | MYR | 0.525 | 0.535 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 319,500 |
13 Dec 2017 | MYR | 0.535 | 0.535 | 0.515 | 0.53 | 0.53 | +0.02 (+3.92%) | 263,200 |