Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 440,100 |
1 Dec 2017 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.315 | 0.325 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 331,000 |
29 Nov 2017 | MYR | 0.335 | 0.34 | 0.31 | 0.325 | 0.325 | -0.01 (-2.99%) | 918,100 |
28 Nov 2017 | MYR | 0.295 | 0.335 | 0.29 | 0.335 | 0.335 | +0.04 (+13.56%) | 1,334,600 |
27 Nov 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 487,100 |
24 Nov 2017 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 612,400 |
23 Nov 2017 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 664,600 |
22 Nov 2017 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 344,500 |
21 Nov 2017 | MYR | 0.335 | 0.34 | 0.3 | 0.3 | 0.3 | -0.035 (-10.45%) | 2,321,800 |
20 Nov 2017 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.02 (+6.35%) | 4,144,000 |
17 Nov 2017 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 2,557,700 |
16 Nov 2017 | MYR | 0.285 | 0.31 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 632,200 |
15 Nov 2017 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 181,800 |
14 Nov 2017 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 171,000 |
13 Nov 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 212,700 |
10 Nov 2017 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 65,000 |
9 Nov 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 234,100 |
8 Nov 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 106,200 |
7 Nov 2017 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 443,000 |
6 Nov 2017 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 107,900 |
3 Nov 2017 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 235,700 |
2 Nov 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 387,700 |
1 Nov 2017 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 388,400 |
31 Oct 2017 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 187,400 |
30 Oct 2017 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 575,500 |
27 Oct 2017 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 350,000 |
26 Oct 2017 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 43,600 |
25 Oct 2017 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 135,000 |
24 Oct 2017 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 705,500 |