Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 0.545 | 0.565 | 0.51 | 0.54 | 0.54 | -0.005 (-0.92%) | 244,200 |
20 Mar 2018 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 202,900 |
19 Mar 2018 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 155,300 |
16 Mar 2018 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 161,600 |
15 Mar 2018 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 122,400 |
14 Mar 2018 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 123,400 |
13 Mar 2018 | MYR | 0.545 | 0.545 | 0.525 | 0.545 | 0.545 | -0.03 (-5.22%) | 1,028,500 |
12 Mar 2018 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 23,600 |
9 Mar 2018 | MYR | 0.565 | 0.59 | 0.565 | 0.59 | 0.59 | +0.025 (+4.42%) | 211,500 |
8 Mar 2018 | MYR | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 158,200 |
7 Mar 2018 | MYR | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 907,700 |
6 Mar 2018 | MYR | 0.56 | 0.575 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 367,000 |
5 Mar 2018 | MYR | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.025 (-4.27%) | 279,000 |
2 Mar 2018 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
1 Mar 2018 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 19,700 |
28 Feb 2018 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 63,700 |
27 Feb 2018 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 77,200 |
26 Feb 2018 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 19,000 |
23 Feb 2018 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 94,000 |
22 Feb 2018 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 325,500 |
21 Feb 2018 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 108,200 |
20 Feb 2018 | MYR | 0.6 | 0.625 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 100,000 |
19 Feb 2018 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | +0.015 (+2.54%) | 94,000 |
15 Feb 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 23,000 |
14 Feb 2018 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 86,000 |
13 Feb 2018 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | +0.025 (+4.31%) | 171,400 |
12 Feb 2018 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 52,800 |
9 Feb 2018 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 248,800 |
8 Feb 2018 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 118,600 |
7 Feb 2018 | MYR | 0.59 | 0.6 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 153,800 |