Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | MYR | 0.34 | 0.355 | 0.32 | 0.345 | 0.345 | -0.015 (-4.17%) | 10,188,000 |
5 Feb 2018 | MYR | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 5,943,700 |
2 Feb 2018 | MYR | 0.395 | 0.4 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 5,257,200 |
30 Jan 2018 | MYR | 0.41 | 0.425 | 0.385 | 0.39 | 0.39 | -0.035 (-8.24%) | 5,857,600 |
29 Jan 2018 | MYR | 0.45 | 0.455 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 6,970,200 |
26 Jan 2018 | MYR | 0.455 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 5,496,300 |
25 Jan 2018 | MYR | 0.45 | 0.48 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 10,580,300 |
24 Jan 2018 | MYR | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 3,935,000 |
23 Jan 2018 | MYR | 0.46 | 0.475 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 5,442,200 |
22 Jan 2018 | MYR | 0.47 | 0.48 | 0.445 | 0.455 | 0.455 | -0.02 (-4.21%) | 6,559,500 |
19 Jan 2018 | MYR | 0.45 | 0.48 | 0.445 | 0.475 | 0.475 | +0.02 (+4.40%) | 10,688,700 |
18 Jan 2018 | MYR | 0.47 | 0.48 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 9,039,300 |
17 Jan 2018 | MYR | 0.49 | 0.495 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 8,030,500 |
16 Jan 2018 | MYR | 0.515 | 0.52 | 0.465 | 0.49 | 0.49 | -0.025 (-4.85%) | 14,811,900 |
15 Jan 2018 | MYR | 0.55 | 0.555 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 22,666,300 |
12 Jan 2018 | MYR | 0.515 | 0.54 | 0.51 | 0.54 | 0.54 | +0.025 (+4.85%) | 19,340,100 |
11 Jan 2018 | MYR | 0.53 | 0.53 | 0.495 | 0.515 | 0.515 | -0.01 (-1.90%) | 16,175,500 |
10 Jan 2018 | MYR | 0.54 | 0.565 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 40,068,400 |
9 Jan 2018 | MYR | 0.53 | 0.545 | 0.485 | 0.52 | 0.52 | +0.01 (+1.96%) | 39,413,200 |
8 Jan 2018 | MYR | 0.445 | 0.535 | 0.44 | 0.51 | 0.51 | +0.07 (+15.91%) | 70,591,900 |
5 Jan 2018 | MYR | 0.335 | 0.445 | 0.335 | 0.44 | 0.44 | +0.105 (+31.34%) | 92,149,500 |
4 Jan 2018 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 9,780,200 |
3 Jan 2018 | MYR | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 15,353,200 |
2 Jan 2018 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 10,042,800 |
29 Dec 2017 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 11,974,600 |
28 Dec 2017 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 8,107,400 |
27 Dec 2017 | MYR | 0.325 | 0.34 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 15,221,600 |
26 Dec 2017 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,975,500 |
25 Dec 2017 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.31 | 0.345 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 24,144,500 |