Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 0.421 | 0.425 | 0.421 | 0.421 | 0.421 | 0.0 (0.0%) | 1,099,000 |
21 Mar 2018 | MYR | 0.425 | 0.427 | 0.42 | 0.421 | 0.421 | -0.004 (-0.94%) | 173,000 |
20 Mar 2018 | MYR | 0.425 | 0.427 | 0.418 | 0.425 | 0.425 | 0.0 (0.0%) | 600,000 |
19 Mar 2018 | MYR | 0.412 | 0.425 | 0.411 | 0.425 | 0.425 | +0.008 (+1.92%) | 788,000 |
16 Mar 2018 | MYR | 0.42 | 0.422 | 0.417 | 0.417 | 0.417 | -0.001 (-0.24%) | 1,161,000 |
15 Mar 2018 | MYR | 0.418 | 0.418 | 0.418 | 0.418 | 0.418 | 0.0 (0.0%) | 130,000 |
14 Mar 2018 | MYR | 0.418 | 0.418 | 0.417 | 0.418 | 0.418 | -0.001 (-0.24%) | 476,000 |
13 Mar 2018 | MYR | 0.42 | 0.423 | 0.418 | 0.419 | 0.419 | +0.004 (+0.96%) | 744,000 |
12 Mar 2018 | MYR | 0.416 | 0.416 | 0.415 | 0.415 | 0.415 | -0.004 (-0.95%) | 50,000 |
9 Mar 2018 | MYR | 0.411 | 0.42 | 0.411 | 0.419 | 0.419 | +0.006 (+1.45%) | 477,000 |
8 Mar 2018 | MYR | 0.41 | 0.424 | 0.41 | 0.413 | 0.413 | +0.002 (+0.49%) | 714,000 |
7 Mar 2018 | MYR | 0.425 | 0.425 | 0.411 | 0.411 | 0.411 | -0.018 (-4.20%) | 466,000 |
6 Mar 2018 | MYR | 0.428 | 0.435 | 0.425 | 0.429 | 0.429 | +0.011 (+2.63%) | 589,000 |
5 Mar 2018 | MYR | 0.43 | 0.43 | 0.405 | 0.418 | 0.418 | -0.015 (-3.46%) | 2,020,000 |
2 Mar 2018 | MYR | 0.434 | 0.435 | 0.43 | 0.433 | 0.433 | 0.0 (0.0%) | 879,000 |
1 Mar 2018 | MYR | 0.434 | 0.434 | 0.432 | 0.433 | 0.433 | -0.001 (-0.23%) | 364,000 |
28 Feb 2018 | MYR | 0.432 | 0.434 | 0.426 | 0.434 | 0.434 | -0.002 (-0.46%) | 701,000 |
27 Feb 2018 | MYR | 0.429 | 0.442 | 0.429 | 0.436 | 0.436 | +0.007 (+1.63%) | 785,000 |
26 Feb 2018 | MYR | 0.429 | 0.43 | 0.428 | 0.429 | 0.429 | +0.001 (+0.23%) | 273,000 |
23 Feb 2018 | MYR | 0.438 | 0.446 | 0.428 | 0.428 | 0.428 | -0.01 (-2.28%) | 1,461,000 |
22 Feb 2018 | MYR | 0.411 | 0.446 | 0.411 | 0.438 | 0.438 | +0.027 (+6.57%) | 2,331,000 |
21 Feb 2018 | MYR | 0.409 | 0.412 | 0.408 | 0.411 | 0.411 | +0.002 (+0.49%) | 378,000 |
20 Feb 2018 | MYR | 0.41 | 0.411 | 0.408 | 0.409 | 0.409 | -0.001 (-0.24%) | 181,000 |
19 Feb 2018 | MYR | 0.403 | 0.415 | 0.403 | 0.41 | 0.41 | +0.007 (+1.74%) | 199,000 |
15 Feb 2018 | MYR | 0.403 | 0.403 | 0.403 | 0.403 | 0.403 | -1.612 (-80%) | 30,000 |
14 Feb 2018 | MYR | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | +1.612 (+400%) | 0 |
13 Feb 2018 | MYR | 0.402 | 0.405 | 0.402 | 0.403 | 0.403 | +0.001 (+0.25%) | 345,000 |
12 Feb 2018 | MYR | 0.405 | 0.405 | 0.402 | 0.402 | 0.402 | +0.004 (+1.01%) | 121,000 |
9 Feb 2018 | MYR | 0.401 | 0.401 | 0.388 | 0.398 | 0.398 | -0.006 (-1.49%) | 483,000 |
8 Feb 2018 | MYR | 0.402 | 0.404 | 0.402 | 0.404 | 0.404 | +0.002 (+0.50%) | 100,000 |