Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 643,300 |
3 Jan 2018 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 897,200 |
2 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 124,000 |
29 Dec 2017 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 567,000 |
28 Dec 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 512,000 |
27 Dec 2017 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,682,200 |
26 Dec 2017 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 973,000 |
25 Dec 2017 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 915,800 |
21 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,310,200 |
20 Dec 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,050,500 |
19 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 907,800 |
18 Dec 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 415,500 |
15 Dec 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,010,000 |
14 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,273,000 |
13 Dec 2017 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 972,000 |
12 Dec 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 577,000 |
11 Dec 2017 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,542,000 |
8 Dec 2017 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 938,000 |
7 Dec 2017 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,732,000 |
6 Dec 2017 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,338,200 |
5 Dec 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,284,000 |
4 Dec 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 619,500 |
1 Dec 2017 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,329,100 |
29 Nov 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,877,600 |
28 Nov 2017 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,586,900 |
27 Nov 2017 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 693,500 |
24 Nov 2017 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,160,000 |
23 Nov 2017 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,905,300 |