Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | MYR | 0.47 | 0.478 | 0.469 | 0.47 | 0.47 | -0.003 (-0.63%) | 2,842,000 |
9 Nov 2017 | MYR | 0.486 | 0.487 | 0.47 | 0.473 | 0.473 | -0.012 (-2.47%) | 5,120,000 |
8 Nov 2017 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,277,000 |
7 Nov 2017 | MYR | 0.513 | 0.548 | 0.47 | 0.49 | 0.49 | -0.014 (-2.78%) | 22,566,000 |
6 Nov 2017 | MYR | 0.455 | 0.505 | 0.455 | 0.504 | 0.504 | +0.062 (+14.03%) | 8,480,000 |
3 Nov 2017 | MYR | 0.423 | 0.45 | 0.423 | 0.442 | 0.442 | +0.023 (+5.49%) | 9,702,000 |
2 Nov 2017 | MYR | 0.374 | 0.421 | 0.374 | 0.419 | 0.419 | +0.048 (+12.94%) | 9,202,000 |
1 Nov 2017 | MYR | 0.341 | 0.379 | 0.341 | 0.371 | 0.371 | +0.036 (+10.75%) | 6,682,000 |
31 Oct 2017 | MYR | 0.335 | 0.344 | 0.335 | 0.335 | 0.335 | +0.006 (+1.82%) | 4,448,000 |
30 Oct 2017 | MYR | 0.315 | 0.335 | 0.314 | 0.329 | 0.329 | +0.018 (+5.79%) | 6,230,000 |
27 Oct 2017 | MYR | 0.299 | 0.315 | 0.299 | 0.311 | 0.311 | +0.011 (+3.67%) | 4,524,000 |
26 Oct 2017 | MYR | 0.297 | 0.3 | 0.297 | 0.3 | 0.3 | 0.0 (0.0%) | 555,000 |
25 Oct 2017 | MYR | 0.297 | 0.3 | 0.296 | 0.3 | 0.3 | 0.0 (0.0%) | 812,000 |
24 Oct 2017 | MYR | 0.298 | 0.3 | 0.297 | 0.3 | 0.3 | +0.004 (+1.35%) | 775,000 |
23 Oct 2017 | MYR | 0.298 | 0.301 | 0.295 | 0.296 | 0.296 | -0.005 (-1.66%) | 1,795,000 |
20 Oct 2017 | MYR | 0.299 | 0.302 | 0.298 | 0.301 | 0.301 | +0.005 (+1.69%) | 799,000 |
19 Oct 2017 | MYR | 0.295 | 0.298 | 0.295 | 0.296 | 0.296 | -1.194 (-80.13%) | 226,000 |
18 Oct 2017 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +1.192 (+400.00%) | 0 |
17 Oct 2017 | MYR | 0.292 | 0.298 | 0.292 | 0.298 | 0.298 | +0.006 (+2.05%) | 196,000 |
16 Oct 2017 | MYR | 0.293 | 0.293 | 0.292 | 0.292 | 0.292 | -0.001 (-0.34%) | 215,000 |
13 Oct 2017 | MYR | 0.293 | 0.295 | 0.293 | 0.293 | 0.293 | -0.001 (-0.34%) | 771,000 |
12 Oct 2017 | MYR | 0.291 | 0.295 | 0.291 | 0.294 | 0.294 | +0.001 (+0.34%) | 310,000 |
11 Oct 2017 | MYR | 0.286 | 0.293 | 0.286 | 0.293 | 0.293 | +0.007 (+2.45%) | 675,000 |
10 Oct 2017 | MYR | 0.3 | 0.3 | 0.286 | 0.286 | 0.286 | -0.01 (-3.38%) | 3,201,000 |
9 Oct 2017 | MYR | 0.294 | 0.309 | 0.292 | 0.296 | 0.296 | +0.006 (+2.07%) | 4,898,000 |
6 Oct 2017 | MYR | 0.293 | 0.293 | 0.29 | 0.29 | 0.29 | -0.002 (-0.68%) | 141,000 |
5 Oct 2017 | MYR | 0.287 | 0.295 | 0.287 | 0.292 | 0.292 | +0.005 (+1.74%) | 487,000 |
4 Oct 2017 | MYR | 0.287 | 0.287 | 0.285 | 0.287 | 0.287 | -0.001 (-0.35%) | 832,000 |
3 Oct 2017 | MYR | 0.29 | 0.29 | 0.286 | 0.288 | 0.288 | -0.002 (-0.69%) | 350,000 |
2 Oct 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 271,000 |