Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | +0.02 (+3.96%) | 8,200 |
19 Feb 2018 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 62,700 |
16 Feb 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
13 Feb 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 59,900 |
12 Feb 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 52,000 |
9 Feb 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 242,900 |
8 Feb 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 94,700 |
7 Feb 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
6 Feb 2018 | MYR | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 11,200 |
5 Feb 2018 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 11,900 |
2 Feb 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Jan 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Jan 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Jan 2018 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.035 (+7.37%) | 38,900 |
25 Jan 2018 | MYR | 0.48 | 0.48 | 0.45 | 0.475 | 0.475 | -0.035 (-6.86%) | 281,000 |
24 Jan 2018 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 17,500 |
23 Jan 2018 | MYR | 0.48 | 0.51 | 0.475 | 0.51 | 0.51 | -0.01 (-1.92%) | 13,800 |
22 Jan 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
19 Jan 2018 | MYR | 0.485 | 0.52 | 0.485 | 0.52 | 0.52 | 0.0 (0.0%) | 1,200 |
18 Jan 2018 | MYR | 0.485 | 0.52 | 0.485 | 0.52 | 0.52 | 0.0 (0.0%) | 200 |
17 Jan 2018 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,200 |
16 Jan 2018 | MYR | 0.49 | 0.525 | 0.46 | 0.525 | 0.525 | +0.025 (+5%) | 47,100 |
15 Jan 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 700 |
12 Jan 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 100 |
11 Jan 2018 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 54,600 |
10 Jan 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 23,600 |
9 Jan 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
8 Jan 2018 | MYR | 0.53 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 17,100 |