Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,179,800 |
8 Mar 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,090,100 |
7 Mar 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,224,500 |
6 Mar 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 657,600 |
5 Mar 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,006,400 |
2 Mar 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,544,900 |
1 Mar 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,885,500 |
28 Feb 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 2,468,600 |
27 Feb 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,557,700 |
26 Feb 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,039,000 |
23 Feb 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,181,300 |
22 Feb 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 495,900 |
21 Feb 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 4,513,800 |
20 Feb 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 525,500 |
19 Feb 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,411,600 |
16 Feb 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 261,100 |
13 Feb 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 449,700 |
12 Feb 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 250,500 |
9 Feb 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 4,796,100 |
8 Feb 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 290,100 |
7 Feb 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,297,800 |
6 Feb 2018 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 5,474,400 |
5 Feb 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,056,600 |
2 Feb 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,160,300 |
30 Jan 2018 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 4,600,000 |
29 Jan 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,038,800 |
26 Jan 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 582,500 |
25 Jan 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 2,326,200 |