Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 2.8929 | 2.8929 | 2.8929 | 2.8929 | 2.8929 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 2.8714 | 2.9571 | 2.8714 | 2.8929 | 2.8929 | +0.021 (+0.75%) | 1,850,800 |
21 Dec 2017 | MYR | 2.7771 | 2.8929 | 2.7771 | 2.8714 | 2.8714 | +0.094 (+3.40%) | 5,024,134 |
20 Dec 2017 | MYR | 2.67 | 2.7771 | 2.67 | 2.7771 | 2.7771 | +0.107 (+4.01%) | 1,898,400 |
19 Dec 2017 | MYR | 2.6614 | 2.67 | 2.64 | 2.67 | 2.67 | +0.009 (+0.32%) | 334,366 |
18 Dec 2017 | MYR | 2.67 | 2.6743 | 2.6486 | 2.6614 | 2.6614 | -0.009 (-0.32%) | 2,244,667 |
15 Dec 2017 | MYR | 2.6357 | 2.6743 | 2.6357 | 2.67 | 2.67 | -0.013 (-0.48%) | 948,500 |
14 Dec 2017 | MYR | 2.6229 | 2.6829 | 2.6229 | 2.6829 | 2.6829 | +0.06 (+2.29%) | 516,133 |
13 Dec 2017 | MYR | 2.6143 | 2.6957 | 2.6143 | 2.6229 | 2.6229 | -0.009 (-0.32%) | 1,308,767 |
12 Dec 2017 | MYR | 2.6271 | 2.6357 | 2.6271 | 2.6314 | 2.6314 | 0.0 (0.0%) | 4,238,267 |
11 Dec 2017 | MYR | 2.6271 | 2.6314 | 2.6057 | 2.6314 | 2.6314 | +0.013 (+0.49%) | 1,986,367 |
8 Dec 2017 | MYR | 2.6014 | 2.6186 | 2.5714 | 2.6186 | 2.6186 | +0.017 (+0.66%) | 2,231,833 |
7 Dec 2017 | MYR | 2.6186 | 2.6271 | 2.5714 | 2.6014 | 2.6014 | -0.017 (-0.66%) | 571,900 |
6 Dec 2017 | MYR | 2.64 | 2.6443 | 2.6057 | 2.6186 | 2.6186 | -0.043 (-1.61%) | 1,522,500 |
5 Dec 2017 | MYR | 2.6614 | 2.73 | 2.6486 | 2.6614 | 2.6614 | -0.06 (-2.20%) | 241,500 |
4 Dec 2017 | MYR | 2.7343 | 2.7343 | 2.67 | 2.7214 | 2.7214 | -0.017 (-0.63%) | 1,307,133 |
1 Dec 2017 | MYR | 2.7386 | 2.7386 | 2.7386 | 2.7386 | 2.7386 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 2.6571 | 2.7386 | 2.6271 | 2.7386 | 2.7386 | +0.09 (+3.40%) | 1,192,800 |
29 Nov 2017 | MYR | 2.6657 | 2.6786 | 2.6314 | 2.6486 | 2.6486 | -0.047 (-1.75%) | 440,066 |
28 Nov 2017 | MYR | 2.6957 | 2.7 | 2.6614 | 2.6957 | 2.6957 | -0.004 (-0.16%) | 70,466 |
27 Nov 2017 | MYR | 2.7129 | 2.7129 | 2.7 | 2.7 | 2.7 | -0.013 (-0.48%) | 1,632,633 |
24 Nov 2017 | MYR | 2.7214 | 2.7214 | 2.7 | 2.7129 | 2.7129 | -0.017 (-0.63%) | 219,800 |
23 Nov 2017 | MYR | 2.6443 | 2.7343 | 2.6443 | 2.73 | 2.73 | +0.077 (+2.91%) | 1,910,767 |
22 Nov 2017 | MYR | 2.6486 | 2.6614 | 2.6443 | 2.6529 | 2.6529 | +0.009 (+0.33%) | 726,366 |
21 Nov 2017 | MYR | 2.6314 | 2.6614 | 2.6314 | 2.6443 | 2.6443 | -0.021 (-0.80%) | 1,396,267 |
20 Nov 2017 | MYR | 2.6614 | 2.6657 | 2.6186 | 2.6657 | 2.6657 | +0.004 (+0.16%) | 1,027,133 |
17 Nov 2017 | MYR | 2.6571 | 2.6657 | 2.6529 | 2.6614 | 2.6614 | +0.004 (+0.16%) | 950,600 |
16 Nov 2017 | MYR | 2.6914 | 2.6914 | 2.6571 | 2.6571 | 2.6571 | -0.017 (-0.64%) | 384,766 |
15 Nov 2017 | MYR | 2.6657 | 2.6743 | 2.64 | 2.6743 | 2.6743 | +0.004 (+0.16%) | 897,866 |
14 Nov 2017 | MYR | 2.7343 | 2.7343 | 2.6657 | 2.67 | 2.67 | -0.064 (-2.35%) | 1,449,233 |