Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 24,564,700 |
12 Feb 2018 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 4,887,000 |
9 Feb 2018 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | -0.01 (-7.14%) | 44,048,800 |
8 Feb 2018 | MYR | 0.135 | 0.15 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 23,200,500 |
7 Feb 2018 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 8,828,200 |
6 Feb 2018 | MYR | 0.135 | 0.135 | 0.125 | 0.135 | 0.135 | -0.005 (-3.57%) | 21,539,600 |
5 Feb 2018 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 11,303,100 |
2 Feb 2018 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 3,585,700 |
30 Jan 2018 | MYR | 0.155 | 0.16 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 27,757,100 |
29 Jan 2018 | MYR | 0.155 | 0.17 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 64,980,700 |
26 Jan 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 4,313,600 |
25 Jan 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 10,303,500 |
24 Jan 2018 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 6,633,500 |
23 Jan 2018 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 25,444,800 |
22 Jan 2018 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 7,708,700 |
19 Jan 2018 | MYR | 0.15 | 0.165 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 27,712,700 |
18 Jan 2018 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 13,698,400 |
17 Jan 2018 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 8,463,100 |
16 Jan 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 20,372,400 |
15 Jan 2018 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 13,518,800 |
12 Jan 2018 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 5,858,700 |
11 Jan 2018 | MYR | 0.16 | 0.175 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 37,514,400 |
10 Jan 2018 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 32,817,400 |
9 Jan 2018 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 21,497,000 |
8 Jan 2018 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 10,254,100 |
5 Jan 2018 | MYR | 0.175 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 38,409,700 |
4 Jan 2018 | MYR | 0.165 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 78,270,300 |
3 Jan 2018 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 50,046,100 |
2 Jan 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 13,058,500 |
29 Dec 2017 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 3,761,600 |