Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 0.4 | 0.418 | 0.4 | 0.402 | 0.402 | +0.013 (+3.34%) | 1,013,000 |
6 Feb 2018 | MYR | 0.396 | 0.396 | 0.388 | 0.389 | 0.389 | -0.012 (-2.99%) | 2,017,000 |
5 Feb 2018 | MYR | 0.402 | 0.402 | 0.396 | 0.401 | 0.401 | -0.004 (-0.99%) | 952,000 |
2 Feb 2018 | MYR | 0.404 | 0.41 | 0.403 | 0.405 | 0.405 | +0.003 (+0.75%) | 209,000 |
30 Jan 2018 | MYR | 0.4 | 0.412 | 0.4 | 0.402 | 0.402 | -1.663 (-80.53%) | 221,000 |
29 Jan 2018 | MYR | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | +1.652 (+400.00%) | 0 |
26 Jan 2018 | MYR | 0.405 | 0.414 | 0.4 | 0.413 | 0.413 | +0.008 (+1.98%) | 688,000 |
25 Jan 2018 | MYR | 0.408 | 0.408 | 0.4 | 0.405 | 0.405 | -1.64 (-80.20%) | 449,000 |
24 Jan 2018 | MYR | 2.045 | 2.045 | 2.045 | 2.045 | 2.045 | +1.636 (+400.00%) | 0 |
23 Jan 2018 | MYR | 0.393 | 0.41 | 0.392 | 0.409 | 0.409 | +0.017 (+4.34%) | 1,037,000 |
22 Jan 2018 | MYR | 0.393 | 0.398 | 0.392 | 0.392 | 0.392 | +0.004 (+1.03%) | 422,000 |
19 Jan 2018 | MYR | 0.395 | 0.395 | 0.388 | 0.388 | 0.388 | -0.006 (-1.52%) | 1,000,000 |
18 Jan 2018 | MYR | 0.395 | 0.396 | 0.392 | 0.394 | 0.394 | -0.001 (-0.25%) | 421,000 |
17 Jan 2018 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.007 (-1.74%) | 714,000 |
16 Jan 2018 | MYR | 0.4 | 0.402 | 0.399 | 0.402 | 0.402 | 0.0 (0.0%) | 414,000 |
15 Jan 2018 | MYR | 0.41 | 0.41 | 0.4 | 0.402 | 0.402 | -0.005 (-1.23%) | 1,236,000 |
12 Jan 2018 | MYR | 0.404 | 0.413 | 0.404 | 0.407 | 0.407 | +0.002 (+0.49%) | 982,000 |
11 Jan 2018 | MYR | 0.403 | 0.405 | 0.399 | 0.405 | 0.405 | +0.001 (+0.25%) | 1,423,000 |
10 Jan 2018 | MYR | 0.407 | 0.407 | 0.404 | 0.404 | 0.404 | -0.002 (-0.49%) | 620,000 |
9 Jan 2018 | MYR | 0.41 | 0.411 | 0.406 | 0.406 | 0.406 | -0.004 (-0.98%) | 1,174,000 |
8 Jan 2018 | MYR | 0.411 | 0.414 | 0.409 | 0.41 | 0.41 | 0.0 (0.0%) | 999,000 |
5 Jan 2018 | MYR | 0.4 | 0.419 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,922,000 |
4 Jan 2018 | MYR | 0.411 | 0.413 | 0.4 | 0.4 | 0.4 | -0.011 (-2.68%) | 3,246,000 |
3 Jan 2018 | MYR | 0.41 | 0.424 | 0.401 | 0.411 | 0.411 | 0.0 (0.0%) | 1,806,000 |
2 Jan 2018 | MYR | 0.425 | 0.425 | 0.405 | 0.411 | 0.411 | -0.014 (-3.29%) | 1,720,000 |
29 Dec 2017 | MYR | 0.44 | 0.448 | 0.424 | 0.425 | 0.425 | -0.013 (-2.97%) | 7,096,000 |
28 Dec 2017 | MYR | 0.428 | 0.452 | 0.415 | 0.438 | 0.438 | +0.013 (+3.06%) | 10,458,000 |
27 Dec 2017 | MYR | 0.387 | 0.426 | 0.387 | 0.425 | 0.425 | +0.037 (+9.54%) | 3,018,000 |
26 Dec 2017 | MYR | 0.39 | 0.39 | 0.387 | 0.388 | 0.388 | -1.562 (-80.10%) | 967,000 |
25 Dec 2017 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +1.56 (+400.00%) | 0 |