Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 275,500 |
11 Dec 2017 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 125,000 |
8 Dec 2017 | MYR | 0.535 | 0.54 | 0.515 | 0.53 | 0.53 | -0.01 (-1.85%) | 261,000 |
7 Dec 2017 | MYR | 0.56 | 0.565 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 379,100 |
6 Dec 2017 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 131,100 |
5 Dec 2017 | MYR | 0.575 | 0.575 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 276,400 |
4 Dec 2017 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 127,900 |
1 Dec 2017 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 185,200 |
29 Nov 2017 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 179,000 |
28 Nov 2017 | MYR | 0.6 | 0.6 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 326,400 |
27 Nov 2017 | MYR | 0.63 | 0.635 | 0.6 | 0.6 | 0.6 | -0.035 (-5.51%) | 588,500 |
24 Nov 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 77,600 |
23 Nov 2017 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 75,000 |
22 Nov 2017 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 118,000 |
21 Nov 2017 | MYR | 0.64 | 0.645 | 0.62 | 0.64 | 0.64 | -0.005 (-0.78%) | 294,800 |
20 Nov 2017 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 366,000 |
17 Nov 2017 | MYR | 0.68 | 0.68 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 342,800 |
16 Nov 2017 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 347,000 |
15 Nov 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 55,600 |
14 Nov 2017 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 302,100 |
13 Nov 2017 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 83,000 |
10 Nov 2017 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 161,900 |
9 Nov 2017 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 323,500 |
8 Nov 2017 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 389,800 |
7 Nov 2017 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 180,600 |
6 Nov 2017 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 107,600 |
3 Nov 2017 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 820,200 |
2 Nov 2017 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 134,000 |
1 Nov 2017 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 314,500 |