Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 423,800 |
27 Feb 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 599,200 |
26 Feb 2018 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,220,200 |
23 Feb 2018 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 857,000 |
22 Feb 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,574,800 |
21 Feb 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.015 (+9.09%) | 4,287,800 |
20 Feb 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 374,500 |
19 Feb 2018 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 3,665,900 |
16 Feb 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 683,800 |
13 Feb 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 473,500 |
12 Feb 2018 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,283,100 |
9 Feb 2018 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,267,700 |
8 Feb 2018 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,581,800 |
7 Feb 2018 | MYR | 0.185 | 0.2 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,344,900 |
6 Feb 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 912,200 |
5 Feb 2018 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 325,300 |
2 Feb 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 240,000 |
30 Jan 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 188,300 |
29 Jan 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 446,300 |
26 Jan 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 68,500 |
25 Jan 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 349,200 |
24 Jan 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 423,000 |
23 Jan 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 886,000 |
22 Jan 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 408,900 |
19 Jan 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 300,100 |
18 Jan 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 532,500 |
17 Jan 2018 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 684,600 |
16 Jan 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,035,100 |