Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | MYR | 0.505 | 0.505 | 0.45 | 0.49 | 0.49 | -0.01 (-2%) | 342,100 |
8 Mar 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 695,100 |
7 Mar 2018 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 218,100 |
6 Mar 2018 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 97,000 |
5 Mar 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 216,300 |
2 Mar 2018 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 38,100 |
1 Mar 2018 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 106,500 |
28 Feb 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 119,500 |
27 Feb 2018 | MYR | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 271,200 |
26 Feb 2018 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 458,400 |
23 Feb 2018 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 101,000 |
22 Feb 2018 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 227,300 |
21 Feb 2018 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 81,200 |
20 Feb 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 35,000 |
19 Feb 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
16 Feb 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 7,000 |
14 Feb 2018 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 28,700 |
13 Feb 2018 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 63,400 |
12 Feb 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 141,500 |
9 Feb 2018 | MYR | 0.535 | 0.54 | 0.52 | 0.54 | 0.54 | -0.005 (-0.92%) | 140,000 |
8 Feb 2018 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 73,400 |
7 Feb 2018 | MYR | 0.535 | 0.55 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 102,700 |
6 Feb 2018 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | -0.02 (-3.60%) | 340,700 |
5 Feb 2018 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 131,000 |
2 Feb 2018 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | +0.005 (+0.90%) | 92,200 |
30 Jan 2018 | MYR | 0.57 | 0.575 | 0.555 | 0.555 | 0.555 | -0.02 (-3.48%) | 219,800 |
29 Jan 2018 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 87,500 |
26 Jan 2018 | MYR | 0.585 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 15,000 |
25 Jan 2018 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 126,300 |