Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 379,600 |
29 Jan 2018 | MYR | 0.665 | 0.67 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 213,900 |
26 Jan 2018 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 341,900 |
25 Jan 2018 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 220,900 |
24 Jan 2018 | MYR | 0.685 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 189,300 |
23 Jan 2018 | MYR | 0.665 | 0.685 | 0.655 | 0.68 | 0.68 | +0.02 (+3.03%) | 778,300 |
22 Jan 2018 | MYR | 0.66 | 0.675 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 569,500 |
19 Jan 2018 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 552,800 |
18 Jan 2018 | MYR | 0.705 | 0.705 | 0.665 | 0.665 | 0.665 | -0.035 (-5%) | 746,000 |
17 Jan 2018 | MYR | 0.685 | 0.7 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 312,500 |
16 Jan 2018 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.02 (-2.84%) | 194,800 |
15 Jan 2018 | MYR | 0.69 | 0.72 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 1,751,800 |
12 Jan 2018 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 539,800 |
11 Jan 2018 | MYR | 0.7 | 0.7 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 1,096,400 |
10 Jan 2018 | MYR | 0.725 | 0.73 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 862,900 |
9 Jan 2018 | MYR | 0.74 | 0.75 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 4,358,600 |
8 Jan 2018 | MYR | 0.68 | 0.73 | 0.68 | 0.725 | 0.725 | +0.05 (+7.41%) | 4,145,400 |
5 Jan 2018 | MYR | 0.655 | 0.68 | 0.655 | 0.675 | 0.675 | +0.03 (+4.65%) | 1,736,800 |
4 Jan 2018 | MYR | 0.655 | 0.67 | 0.645 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,418,100 |
3 Jan 2018 | MYR | 0.64 | 0.665 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,165,300 |
2 Jan 2018 | MYR | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 726,900 |
29 Dec 2017 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 645,600 |
28 Dec 2017 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 807,900 |
27 Dec 2017 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 277,600 |
26 Dec 2017 | MYR | 0.63 | 0.635 | 0.615 | 0.615 | 0.615 | -0.02 (-3.15%) | 359,300 |
25 Dec 2017 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.625 | 0.635 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 85,100 |
21 Dec 2017 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 222,100 |
20 Dec 2017 | MYR | 0.62 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 139,400 |
19 Dec 2017 | MYR | 0.63 | 0.635 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 120,300 |