Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | MYR | 0.56 | 0.56 | 0.515 | 0.525 | 0.525 | -0.025 (-4.55%) | 2,313,700 |
23 Mar 2018 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 961,100 |
22 Mar 2018 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 618,000 |
21 Mar 2018 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 681,100 |
20 Mar 2018 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 747,100 |
19 Mar 2018 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 282,600 |
16 Mar 2018 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 616,600 |
15 Mar 2018 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 495,900 |
14 Mar 2018 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 992,400 |
13 Mar 2018 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 514,600 |
12 Mar 2018 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 840,000 |
9 Mar 2018 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 308,900 |
8 Mar 2018 | MYR | 0.575 | 0.595 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 787,700 |
7 Mar 2018 | MYR | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,521,900 |
6 Mar 2018 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,277,900 |
5 Mar 2018 | MYR | 0.61 | 0.61 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 2,521,900 |
2 Mar 2018 | MYR | 0.61 | 0.615 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,016,000 |
1 Mar 2018 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 753,900 |
28 Feb 2018 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 618,400 |
27 Feb 2018 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 779,400 |
26 Feb 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,264,400 |
23 Feb 2018 | MYR | 0.615 | 0.625 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 2,107,200 |
22 Feb 2018 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 702,500 |
21 Feb 2018 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 1,074,500 |
20 Feb 2018 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 309,500 |
19 Feb 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 143,100 |
16 Feb 2018 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 965,800 |
13 Feb 2018 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 1,070,600 |