Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 270,100 |
20 Mar 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 256,500 |
19 Mar 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 85,000 |
16 Mar 2018 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 15,000 |
15 Mar 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 22,000 |
14 Mar 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
13 Mar 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
12 Mar 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
9 Mar 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
8 Mar 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
7 Mar 2018 | MYR | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | +0.04 (+7.69%) | 65,100 |
6 Mar 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
5 Mar 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
2 Mar 2018 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 79,000 |
1 Mar 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Feb 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 47,400 |
27 Feb 2018 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
26 Feb 2018 | MYR | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.05 (+9.43%) | 115,800 |
23 Feb 2018 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | +0.025 (+4.95%) | 103,600 |
22 Feb 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | -0.035 (-6.48%) | 54,100 |
20 Feb 2018 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | 0.0 (0.0%) | 5,100 |
19 Feb 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
16 Feb 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,900 |
14 Feb 2018 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.03 (+6%) | 52,700 |
13 Feb 2018 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 614,500 |
12 Feb 2018 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 3,900 |
9 Feb 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
8 Feb 2018 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 40,500 |