Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 0.125 | 0.14 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 4,801,400 |
21 Mar 2018 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,121,200 |
20 Mar 2018 | MYR | 0.135 | 0.145 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 7,737,500 |
19 Mar 2018 | MYR | 0.135 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 4,809,500 |
16 Mar 2018 | MYR | 0.14 | 0.145 | 0.13 | 0.14 | 0.14 | -0.005 (-3.45%) | 2,264,600 |
15 Mar 2018 | MYR | 0.15 | 0.155 | 0.14 | 0.145 | 0.145 | -0.01 (-6.45%) | 3,511,600 |
14 Mar 2018 | MYR | 0.13 | 0.16 | 0.13 | 0.155 | 0.155 | +0.03 (+24%) | 32,513,000 |
13 Mar 2018 | MYR | 0.12 | 0.135 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 3,080,700 |
12 Mar 2018 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 911,400 |
9 Mar 2018 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 180,000 |
8 Mar 2018 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 1,360,900 |
7 Mar 2018 | MYR | 0.115 | 0.14 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 8,748,600 |
6 Mar 2018 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 646,800 |
5 Mar 2018 | MYR | 0.12 | 0.125 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 147,700 |
2 Mar 2018 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 334,200 |
1 Mar 2018 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 506,000 |
28 Feb 2018 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 1,178,800 |
27 Feb 2018 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 239,600 |
26 Feb 2018 | MYR | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 546,100 |
23 Feb 2018 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 1,383,400 |
22 Feb 2018 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 0.125 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 422,100 |
20 Feb 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 33,000 |
19 Feb 2018 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 155,200 |
15 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 138,000 |
14 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
13 Feb 2018 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 265,500 |
12 Feb 2018 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 147,600 |
9 Feb 2018 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 468,800 |
8 Feb 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |