Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 41,000 |
27 Feb 2018 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 152,000 |
26 Feb 2018 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 55,900 |
23 Feb 2018 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 163,900 |
22 Feb 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 85,900 |
21 Feb 2018 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 59,600 |
20 Feb 2018 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 79,900 |
19 Feb 2018 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 591,000 |
16 Feb 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 270,000 |
13 Feb 2018 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 181,800 |
12 Feb 2018 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 303,600 |
9 Feb 2018 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 226,000 |
8 Feb 2018 | MYR | 0.275 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 669,200 |
7 Feb 2018 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 343,600 |
6 Feb 2018 | MYR | 0.275 | 0.28 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,769,100 |
5 Feb 2018 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 465,700 |
2 Feb 2018 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 594,800 |
30 Jan 2018 | MYR | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 985,500 |
29 Jan 2018 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 380,100 |
26 Jan 2018 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 482,000 |
25 Jan 2018 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 349,000 |
24 Jan 2018 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 533,300 |
23 Jan 2018 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,603,000 |
22 Jan 2018 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 522,800 |
19 Jan 2018 | MYR | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,581,600 |
18 Jan 2018 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,280,500 |
17 Jan 2018 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,257,600 |
16 Jan 2018 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,109,200 |