Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | -0.025 (-4.76%) | 30,700 |
6 Feb 2018 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
5 Feb 2018 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 3,500 |
2 Feb 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 49,500 |
30 Jan 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 159,900 |
29 Jan 2018 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 52,600 |
26 Jan 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 106,800 |
25 Jan 2018 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 4,000 |
24 Jan 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 185,000 |
23 Jan 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 46,500 |
22 Jan 2018 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 82,000 |
19 Jan 2018 | MYR | 0.54 | 0.575 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 450,700 |
18 Jan 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 70,000 |
17 Jan 2018 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 274,500 |
16 Jan 2018 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 116,000 |
15 Jan 2018 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 440,900 |
12 Jan 2018 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 15,100 |
11 Jan 2018 | MYR | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 108,100 |
10 Jan 2018 | MYR | 0.595 | 0.595 | 0.565 | 0.565 | 0.565 | -0.03 (-5.04%) | 239,300 |
9 Jan 2018 | MYR | 0.595 | 0.61 | 0.59 | 0.595 | 0.595 | +0.015 (+2.59%) | 940,500 |
8 Jan 2018 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.035 (+6.42%) | 370,800 |
5 Jan 2018 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 299,000 |
4 Jan 2018 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 579,900 |
3 Jan 2018 | MYR | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 215,100 |
2 Jan 2018 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 228,100 |
29 Dec 2017 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 37,000 |
28 Dec 2017 | MYR | 0.555 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 529,100 |
27 Dec 2017 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 88,700 |
26 Dec 2017 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
25 Dec 2017 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |