Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 298,800 |
17 Nov 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 12,000 |
16 Nov 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 307,140 |
15 Nov 2017 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 39,600 |
14 Nov 2017 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 108,020 |
13 Nov 2017 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 729,280 |
10 Nov 2017 | MYR | 0.7 | 0.7 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 457,400 |
9 Nov 2017 | MYR | 0.725 | 0.725 | 0.675 | 0.7 | 0.7 | 0.0 (0.0%) | 427,100 |
8 Nov 2017 | MYR | 0.725 | 0.75 | 0.7 | 0.7 | 0.7 | -0.025 (-3.45%) | 1,110,380 |
7 Nov 2017 | MYR | 0.675 | 0.725 | 0.675 | 0.725 | 0.725 | +0.05 (+7.41%) | 2,125,880 |
6 Nov 2017 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | +0.025 (+3.85%) | 391,400 |
3 Nov 2017 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 181,800 |
2 Nov 2017 | MYR | 0.65 | 0.675 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 96,400 |
1 Nov 2017 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 377,420 |
31 Oct 2017 | MYR | 0.65 | 0.675 | 0.65 | 0.675 | 0.675 | +0.025 (+3.85%) | 429,180 |
30 Oct 2017 | MYR | 0.65 | 0.675 | 0.625 | 0.65 | 0.65 | 0.0 (0.0%) | 944,780 |
27 Oct 2017 | MYR | 0.625 | 0.65 | 0.625 | 0.65 | 0.65 | 0.0 (0.0%) | 254,620 |
26 Oct 2017 | MYR | 0.625 | 0.65 | 0.625 | 0.65 | 0.65 | 0.0 (0.0%) | 146,700 |
25 Oct 2017 | MYR | 0.65 | 0.65 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 172,980 |
24 Oct 2017 | MYR | 0.6 | 0.65 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 779,900 |
23 Oct 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.025 (+4.35%) | 158,000 |
20 Oct 2017 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 73,000 |
19 Oct 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 250,400 |
18 Oct 2017 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 38,000 |
16 Oct 2017 | MYR | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 235,160 |
13 Oct 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 223,360 |
12 Oct 2017 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 176,000 |
11 Oct 2017 | MYR | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 196,060 |
10 Oct 2017 | MYR | 0.575 | 0.625 | 0.575 | 0.625 | 0.625 | +0.05 (+8.70%) | 248,620 |