Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
21 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
20 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Dec 2017 | MYR | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 17,400 |
18 Dec 2017 | MYR | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 47,300 |
15 Dec 2017 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 2,600 |
14 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Dec 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
12 Dec 2017 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 27,400 |
11 Dec 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
8 Dec 2017 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
7 Dec 2017 | MYR | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | 0.0 (0.0%) | 7,100 |
6 Dec 2017 | MYR | 0.505 | 0.505 | 0.46 | 0.495 | 0.495 | +0.035 (+7.61%) | 12,300 |
5 Dec 2017 | MYR | 0.48 | 0.505 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 73,100 |
4 Dec 2017 | MYR | 0.485 | 0.515 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 74,800 |
1 Dec 2017 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Nov 2017 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 16,800 |
28 Nov 2017 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 4,100 |
27 Nov 2017 | MYR | 0.5 | 0.52 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 10,100 |
24 Nov 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 100 |
23 Nov 2017 | MYR | 0.515 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 70,800 |
22 Nov 2017 | MYR | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | -0.015 (-2.91%) | 23,000 |
21 Nov 2017 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
20 Nov 2017 | MYR | 0.525 | 0.525 | 0.48 | 0.515 | 0.515 | -0.005 (-0.96%) | 22,400 |
17 Nov 2017 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
16 Nov 2017 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 20,300 |
15 Nov 2017 | MYR | 0.505 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 38,300 |
14 Nov 2017 | MYR | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | -0.005 (-0.92%) | 35,100 |