Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | MYR | 0.215 | 0.225 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,413,300 |
16 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
13 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
12 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
9 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
8 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
7 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
5 Feb 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
2 Feb 2018 | MYR | 0.215 | 0.22 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,317,500 |
30 Jan 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,604,500 |
29 Jan 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,916,900 |
26 Jan 2018 | MYR | 0.22 | 0.235 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,032,400 |
25 Jan 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,741,400 |
24 Jan 2018 | MYR | 0.235 | 0.235 | 0.215 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,272,200 |
23 Jan 2018 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,751,100 |
22 Jan 2018 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 5,441,400 |
19 Jan 2018 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 5,087,300 |
18 Jan 2018 | MYR | 0.225 | 0.23 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 5,629,000 |
17 Jan 2018 | MYR | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 2,484,200 |
16 Jan 2018 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 3,636,200 |
15 Jan 2018 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 16,314,700 |
12 Jan 2018 | MYR | 0.255 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 7,925,800 |
11 Jan 2018 | MYR | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 3,906,000 |
10 Jan 2018 | MYR | 0.24 | 0.265 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 30,844,000 |
9 Jan 2018 | MYR | 0.235 | 0.245 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 6,253,500 |
8 Jan 2018 | MYR | 0.24 | 0.255 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 17,658,400 |
5 Jan 2018 | MYR | 0.205 | 0.24 | 0.205 | 0.235 | 0.235 | +0.03 (+14.63%) | 19,427,300 |