Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 0.14 | 0.1475 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 47,069,800 |
21 Mar 2018 | MYR | 0.15 | 0.1575 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 63,323,200 |
20 Mar 2018 | MYR | 0.13 | 0.145 | 0.13 | 0.145 | 0.145 | +0.015 (+11.54%) | 9,766,600 |
19 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 620,000 |
16 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 290,000 |
15 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 565,200 |
14 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 879,000 |
13 Mar 2018 | MYR | 0.1325 | 0.1325 | 0.13 | 0.13 | 0.13 | -0.003 (-1.89%) | 165,200 |
12 Mar 2018 | MYR | 0.1275 | 0.1325 | 0.1275 | 0.1325 | 0.1325 | +0.005 (+3.92%) | 1,500,800 |
9 Mar 2018 | MYR | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.0 (0.0%) | 350,000 |
8 Mar 2018 | MYR | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.0 (0.0%) | 0 |
7 Mar 2018 | MYR | 0.13 | 0.13 | 0.1275 | 0.1275 | 0.1275 | -0.003 (-1.92%) | 2,352,400 |
6 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 286,600 |
5 Mar 2018 | MYR | 0.13 | 0.1325 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 899,400 |
2 Mar 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,220,000 |
1 Mar 2018 | MYR | 0.13 | 0.1325 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,170,000 |
28 Feb 2018 | MYR | 0.13 | 0.1325 | 0.1275 | 0.13 | 0.13 | 0.0 (0.0%) | 1,389,800 |
27 Feb 2018 | MYR | 0.1275 | 0.1325 | 0.1275 | 0.13 | 0.13 | +0.003 (+1.96%) | 3,829,600 |
26 Feb 2018 | MYR | 0.125 | 0.1275 | 0.125 | 0.1275 | 0.1275 | 0.0 (0.0%) | 596,000 |
23 Feb 2018 | MYR | 0.1225 | 0.1275 | 0.1225 | 0.1275 | 0.1275 | +0.005 (+4.08%) | 292,000 |
22 Feb 2018 | MYR | 0.1225 | 0.1225 | 0.12 | 0.1225 | 0.1225 | 0.0 (0.0%) | 790,000 |
21 Feb 2018 | MYR | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | -0.005 (-3.92%) | 982,000 |
20 Feb 2018 | MYR | 0.1225 | 0.1275 | 0.1225 | 0.1275 | 0.1275 | +0.003 (+2%) | 862,800 |
19 Feb 2018 | MYR | 0.12 | 0.1275 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 719,200 |
16 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.003 (-1.96%) | 291,600 |
13 Feb 2018 | MYR | 0.125 | 0.1275 | 0.1225 | 0.1275 | 0.1275 | +0.003 (+2%) | 2,353,600 |
12 Feb 2018 | MYR | 0.1225 | 0.125 | 0.1225 | 0.125 | 0.125 | +0.003 (+2.04%) | 18,083,400 |
9 Feb 2018 | MYR | 0.12 | 0.1225 | 0.1175 | 0.1225 | 0.1225 | 0.0 (0.0%) | 817,600 |