Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 3,308,400 |
20 Mar 2018 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,573,500 |
19 Mar 2018 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,660,000 |
16 Mar 2018 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,955,400 |
15 Mar 2018 | MYR | 0.25 | 0.28 | 0.245 | 0.275 | 0.275 | +0.02 (+7.84%) | 11,611,100 |
14 Mar 2018 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 2,060,000 |
13 Mar 2018 | MYR | 0.245 | 0.275 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 7,126,700 |
12 Mar 2018 | MYR | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,894,100 |
9 Mar 2018 | MYR | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,359,300 |
8 Mar 2018 | MYR | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,332,800 |
7 Mar 2018 | MYR | 0.275 | 0.275 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 6,075,000 |
6 Mar 2018 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,366,400 |
5 Mar 2018 | MYR | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 4,327,800 |
2 Mar 2018 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 4,656,800 |
1 Mar 2018 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 7,441,600 |
28 Feb 2018 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 3,016,100 |
27 Feb 2018 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,875,700 |
26 Feb 2018 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,840,300 |
23 Feb 2018 | MYR | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 17,779,200 |
22 Feb 2018 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 2,007,400 |
21 Feb 2018 | MYR | 0.325 | 0.34 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 11,088,100 |
20 Feb 2018 | MYR | 0.345 | 0.355 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 13,918,700 |
19 Feb 2018 | MYR | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.025 (+7.94%) | 14,990,100 |
15 Feb 2018 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,240,500 |
14 Feb 2018 | MYR | 0.295 | 0.32 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 15,295,400 |
13 Feb 2018 | MYR | 0.305 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,558,500 |
12 Feb 2018 | MYR | 0.305 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 7,150,800 |
9 Feb 2018 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,308,200 |
8 Feb 2018 | MYR | 0.315 | 0.34 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,816,100 |
7 Feb 2018 | MYR | 0.355 | 0.36 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 11,335,400 |