Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 77,300 |
19 Mar 2018 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 252,700 |
16 Mar 2018 | MYR | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,220,200 |
15 Mar 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 463,200 |
14 Mar 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 21,700 |
13 Mar 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 318,200 |
12 Mar 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 220,900 |
9 Mar 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 545,000 |
8 Mar 2018 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,141,200 |
7 Mar 2018 | MYR | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,407,400 |
6 Mar 2018 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 491,400 |
5 Mar 2018 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 402,300 |
2 Mar 2018 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 299,100 |
1 Mar 2018 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,077,900 |
28 Feb 2018 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 630,500 |
27 Feb 2018 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 72,800 |
26 Feb 2018 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,342,600 |
23 Feb 2018 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 604,700 |
22 Feb 2018 | MYR | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | +0.02 (+7.27%) | 2,140,700 |
21 Feb 2018 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 95,000 |
20 Feb 2018 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 354,700 |
19 Feb 2018 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 863,700 |
15 Feb 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 118,600 |
14 Feb 2018 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,214,100 |
13 Feb 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 266,000 |
12 Feb 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,106,700 |
9 Feb 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 782,100 |
8 Feb 2018 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,243,500 |
7 Feb 2018 | MYR | 0.285 | 0.285 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,704,800 |
6 Feb 2018 | MYR | 0.28 | 0.28 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 6,677,000 |