Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 365,100 |
21 Mar 2018 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 662,900 |
20 Mar 2018 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 574,900 |
19 Mar 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 177,600 |
16 Mar 2018 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,527,900 |
15 Mar 2018 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 387,500 |
14 Mar 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 426,400 |
13 Mar 2018 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 221,000 |
12 Mar 2018 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,076,800 |
9 Mar 2018 | MYR | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,234,100 |
8 Mar 2018 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 317,000 |
7 Mar 2018 | MYR | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,028,000 |
6 Mar 2018 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,150,800 |
5 Mar 2018 | MYR | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,320,300 |
2 Mar 2018 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 698,000 |
1 Mar 2018 | MYR | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,441,400 |
28 Feb 2018 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,722,900 |
27 Feb 2018 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,283,200 |
26 Feb 2018 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 475,700 |
23 Feb 2018 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,853,000 |
22 Feb 2018 | MYR | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 6,633,400 |
21 Feb 2018 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,510,500 |
20 Feb 2018 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 566,600 |
19 Feb 2018 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,414,000 |
16 Feb 2018 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,538,000 |
13 Feb 2018 | MYR | 0.39 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 797,500 |
12 Feb 2018 | MYR | 0.395 | 0.405 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 1,198,800 |
9 Feb 2018 | MYR | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 989,100 |