Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 0.56 | 0.56 | 0.545 | 0.56 | 0.56 | 0.0 (0.0%) | 162,100 |
21 Dec 2017 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 42,300 |
20 Dec 2017 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 133,900 |
19 Dec 2017 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 41,200 |
18 Dec 2017 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 111,000 |
15 Dec 2017 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 65,000 |
14 Dec 2017 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
13 Dec 2017 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 61,500 |
12 Dec 2017 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 48,600 |
11 Dec 2017 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 20,000 |
8 Dec 2017 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 230,000 |
7 Dec 2017 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
6 Dec 2017 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.02 (-3.17%) | 59,600 |
5 Dec 2017 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
4 Dec 2017 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 284,500 |
1 Dec 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 133,000 |
29 Nov 2017 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 68,400 |
28 Nov 2017 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 147,700 |
27 Nov 2017 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 115,000 |
24 Nov 2017 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 14,200 |
23 Nov 2017 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 20,500 |
22 Nov 2017 | MYR | 0.64 | 0.645 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 31,900 |
21 Nov 2017 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 9,500 |
20 Nov 2017 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 16,000 |
17 Nov 2017 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 27,400 |
16 Nov 2017 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 4,200 |
15 Nov 2017 | MYR | 0.655 | 0.66 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 43,200 |
14 Nov 2017 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 13,200 |
13 Nov 2017 | MYR | 0.655 | 0.66 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 33,400 |