Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,631,000 |
28 Mar 2018 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 937,600 |
27 Mar 2018 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 1,364,400 |
26 Mar 2018 | MYR | 0.17 | 0.185 | 0.17 | 0.185 | 0.185 | +0.015 (+8.82%) | 483,800 |
23 Mar 2018 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 654,400 |
22 Mar 2018 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 563,500 |
21 Mar 2018 | MYR | 0.18 | 0.19 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,501,000 |
20 Mar 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,563,200 |
19 Mar 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 604,700 |
16 Mar 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 593,700 |
15 Mar 2018 | MYR | 0.19 | 0.2 | 0.185 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,208,700 |
14 Mar 2018 | MYR | 0.19 | 0.205 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 5,862,500 |
13 Mar 2018 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 935,900 |
12 Mar 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 376,900 |
9 Mar 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 496,700 |
8 Mar 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 811,800 |
7 Mar 2018 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,762,900 |
6 Mar 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 584,600 |
5 Mar 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,246,100 |
2 Mar 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 1,328,900 |
1 Mar 2018 | MYR | 0.21 | 0.225 | 0.205 | 0.205 | 0.205 | +0.01 (+5.13%) | 8,786,200 |
28 Feb 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 359,800 |
27 Feb 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 49,700 |
26 Feb 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 453,500 |
23 Feb 2018 | MYR | 0.195 | 0.21 | 0.195 | 0.2 | 0.2 | +0.01 (+5.26%) | 666,900 |
22 Feb 2018 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 430,000 |
21 Feb 2018 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 271,000 |
20 Feb 2018 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 104,000 |
19 Feb 2018 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |