Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 382,800 |
28 Mar 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 493,100 |
27 Mar 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 654,400 |
26 Mar 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 188,000 |
23 Mar 2018 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 350,300 |
22 Mar 2018 | MYR | 0.37 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,015,000 |
21 Mar 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 978,000 |
20 Mar 2018 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 846,400 |
19 Mar 2018 | MYR | 0.39 | 0.395 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 2,364,900 |
16 Mar 2018 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 394,400 |
15 Mar 2018 | MYR | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.01 (+2.53%) | 938,200 |
14 Mar 2018 | MYR | 0.42 | 0.42 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,759,400 |
13 Mar 2018 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 111,500 |
12 Mar 2018 | MYR | 0.415 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 788,000 |
9 Mar 2018 | MYR | 0.42 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 625,300 |
8 Mar 2018 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 500,000 |
7 Mar 2018 | MYR | 0.46 | 0.46 | 0.415 | 0.42 | 0.42 | -0.04 (-8.70%) | 1,682,400 |
6 Mar 2018 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 400,100 |
5 Mar 2018 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 928,100 |
2 Mar 2018 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 312,200 |
1 Mar 2018 | MYR | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 556,700 |
28 Feb 2018 | MYR | 0.48 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 874,500 |
27 Feb 2018 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 786,900 |
26 Feb 2018 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 936,300 |
23 Feb 2018 | MYR | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 210,200 |
22 Feb 2018 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 471,600 |
21 Feb 2018 | MYR | 0.485 | 0.505 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 360,800 |
20 Feb 2018 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 504,500 |
19 Feb 2018 | MYR | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.025 (+5.26%) | 548,100 |
16 Feb 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |