Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2018 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 332,000 |
15 Mar 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 214,000 |
14 Mar 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 313,200 |
13 Mar 2018 | MYR | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 442,800 |
12 Mar 2018 | MYR | 0.48 | 0.51 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 455,900 |
9 Mar 2018 | MYR | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 676,100 |
8 Mar 2018 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 180,600 |
7 Mar 2018 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 729,000 |
6 Mar 2018 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 466,700 |
5 Mar 2018 | MYR | 0.565 | 0.565 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 637,900 |
2 Mar 2018 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 377,500 |
1 Mar 2018 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 307,100 |
28 Feb 2018 | MYR | 0.595 | 0.595 | 0.55 | 0.57 | 0.57 | -0.035 (-5.79%) | 837,800 |
27 Feb 2018 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 289,500 |
26 Feb 2018 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 338,700 |
23 Feb 2018 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 200,900 |
22 Feb 2018 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 104,100 |
21 Feb 2018 | MYR | 0.61 | 0.615 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 499,000 |
20 Feb 2018 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 194,000 |
19 Feb 2018 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 186,000 |
15 Feb 2018 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 126,100 |
14 Feb 2018 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 244,400 |
13 Feb 2018 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | +0.015 (+2.52%) | 302,200 |
12 Feb 2018 | MYR | 0.605 | 0.61 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 301,300 |
9 Feb 2018 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 387,900 |
8 Feb 2018 | MYR | 0.62 | 0.625 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 587,600 |
7 Feb 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 268,800 |
6 Feb 2018 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.025 (-3.94%) | 1,049,000 |
5 Feb 2018 | MYR | 0.64 | 0.64 | 0.62 | 0.635 | 0.635 | -0.015 (-2.31%) | 164,600 |
2 Feb 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 188,700 |