Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 484,800 |
15 Jan 2018 | MYR | 0.32 | 0.33 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,178,000 |
12 Jan 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 765,500 |
11 Jan 2018 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 660,000 |
10 Jan 2018 | MYR | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,762,000 |
9 Jan 2018 | MYR | 0.34 | 0.365 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,101,500 |
8 Jan 2018 | MYR | 0.315 | 0.34 | 0.31 | 0.34 | 0.34 | +0.025 (+7.94%) | 3,628,300 |
5 Jan 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 136,000 |
4 Jan 2018 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 475,800 |
3 Jan 2018 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 666,700 |
2 Jan 2018 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 199,700 |
29 Dec 2017 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 445,900 |
28 Dec 2017 | MYR | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,146,900 |
27 Dec 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 334,300 |
26 Dec 2017 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 175,700 |
25 Dec 2017 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 475,600 |
21 Dec 2017 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 353,600 |
20 Dec 2017 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 214,700 |
19 Dec 2017 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 308,700 |
18 Dec 2017 | MYR | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 800,900 |
15 Dec 2017 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,766,300 |
14 Dec 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 153,300 |
13 Dec 2017 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 374,900 |
12 Dec 2017 | MYR | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 94,600 |
11 Dec 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 322,600 |
8 Dec 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 231,700 |
7 Dec 2017 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 41,000 |
6 Dec 2017 | MYR | 0.3 | 0.315 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,065,200 |
5 Dec 2017 | MYR | 0.31 | 0.31 | 0.285 | 0.305 | 0.305 | -0.01 (-3.17%) | 751,400 |