Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 804,100 |
21 Mar 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 81,000 |
20 Mar 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 45,500 |
19 Mar 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 83,000 |
16 Mar 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 175,200 |
15 Mar 2018 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 210,100 |
14 Mar 2018 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 769,300 |
13 Mar 2018 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 457,500 |
12 Mar 2018 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 495,800 |
9 Mar 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 390,000 |
8 Mar 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,363,200 |
7 Mar 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 830,900 |
6 Mar 2018 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 151,900 |
5 Mar 2018 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 494,500 |
2 Mar 2018 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 623,200 |
1 Mar 2018 | MYR | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 843,400 |
28 Feb 2018 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 147,500 |
27 Feb 2018 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,999,700 |
26 Feb 2018 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 630,700 |
23 Feb 2018 | MYR | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 858,000 |
22 Feb 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 657,400 |
21 Feb 2018 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 427,300 |
20 Feb 2018 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 189,300 |
19 Feb 2018 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.02 (+7.55%) | 632,200 |
16 Feb 2018 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 386,500 |
13 Feb 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 581,600 |
12 Feb 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 445,800 |
9 Feb 2018 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,195,900 |