Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 90,000 |
16 Feb 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 90,200 |
13 Feb 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 25,000 |
12 Feb 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 61,500 |
9 Feb 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 466,000 |
8 Feb 2018 | MYR | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 30,000 |
7 Feb 2018 | MYR | 0.33 | 0.345 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 184,000 |
6 Feb 2018 | MYR | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | -0.015 (-4.35%) | 359,400 |
5 Feb 2018 | MYR | 0.345 | 0.345 | 0.325 | 0.345 | 0.345 | -0.005 (-1.43%) | 295,600 |
2 Feb 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 91,500 |
30 Jan 2018 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 105,300 |
29 Jan 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 365,100 |
26 Jan 2018 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 279,400 |
25 Jan 2018 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 210,000 |
24 Jan 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 75,000 |
23 Jan 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 210,900 |
22 Jan 2018 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 594,400 |
19 Jan 2018 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 230,500 |
18 Jan 2018 | MYR | 0.375 | 0.375 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 451,400 |
17 Jan 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 120,200 |
16 Jan 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 872,000 |
15 Jan 2018 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 386,800 |
12 Jan 2018 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 213,000 |
11 Jan 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 595,800 |
10 Jan 2018 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,626,500 |
9 Jan 2018 | MYR | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 643,000 |
8 Jan 2018 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,520,800 |
5 Jan 2018 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 828,600 |