Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | MYR | 2.08 | 2.13 | 1.96 | 1.97 | 1.97 | -0.16 (-7.51%) | 2,136,100 |
16 Mar 2018 | MYR | 2.17 | 2.21 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,041,000 |
15 Mar 2018 | MYR | 2.06 | 2.25 | 2.03 | 2.17 | 2.17 | +0.08 (+3.83%) | 1,834,500 |
14 Mar 2018 | MYR | 2.3 | 2.3 | 2.09 | 2.09 | 2.09 | -0.21 (-9.13%) | 4,099,500 |
13 Mar 2018 | MYR | 2.31 | 2.37 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 2,050,800 |
12 Mar 2018 | MYR | 2.43 | 2.44 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 3,319,500 |
9 Mar 2018 | MYR | 2.3 | 2.45 | 2.3 | 2.36 | 2.36 | +0.09 (+3.96%) | 6,731,600 |
8 Mar 2018 | MYR | 2.23 | 2.34 | 2.23 | 2.27 | 2.27 | +0.05 (+2.25%) | 2,913,200 |
7 Mar 2018 | MYR | 2.45 | 2.46 | 2.12 | 2.22 | 2.22 | -0.17 (-7.11%) | 8,302,400 |
6 Mar 2018 | MYR | 2.16 | 2.47 | 2.13 | 2.39 | 2.39 | +0.27 (+12.74%) | 17,201,700 |
5 Mar 2018 | MYR | 2.06 | 2.18 | 2.05 | 2.12 | 2.12 | +0.09 (+4.43%) | 5,539,200 |
2 Mar 2018 | MYR | 2.1 | 2.1 | 2.02 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,198,200 |
1 Mar 2018 | MYR | 2.1 | 2.18 | 2 | 2.1 | 2.1 | +0.01 (+0.48%) | 6,565,500 |
28 Feb 2018 | MYR | 1.78 | 2.19 | 1.72 | 2.09 | 2.09 | +0.4 (+23.67%) | 25,248,900 |
27 Feb 2018 | MYR | 1.65 | 1.69 | 1.57 | 1.69 | 1.69 | +0.39 (+30.00%) | 11,798,100 |
26 Feb 2018 | MYR | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 283,100 |
23 Feb 2018 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 120,000 |
22 Feb 2018 | MYR | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 130,000 |
21 Feb 2018 | MYR | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 244,900 |
20 Feb 2018 | MYR | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.05 (+4.07%) | 332,000 |
19 Feb 2018 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.08 (+6.96%) | 309,600 |
16 Feb 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 59,000 |
14 Feb 2018 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 768,300 |
13 Feb 2018 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 450,400 |
12 Feb 2018 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 503,900 |
9 Feb 2018 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 750,600 |
8 Feb 2018 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 47,500 |
7 Feb 2018 | MYR | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 210,300 |
6 Feb 2018 | MYR | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 823,300 |