Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,369,400 |
30 Mar 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 1,438,600 |
29 Mar 2018 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 1,796,400 |
28 Mar 2018 | MYR | 0.365 | 0.365 | 0.34 | 0.365 | 0.365 | 0.0 (0.0%) | 2,325,500 |
27 Mar 2018 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,479,700 |
26 Mar 2018 | MYR | 0.34 | 0.355 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 1,606,800 |
23 Mar 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,242,300 |
22 Mar 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 2,592,400 |
21 Mar 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,715,100 |
20 Mar 2018 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,222,900 |
19 Mar 2018 | MYR | 0.355 | 0.355 | 0.33 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,171,300 |
16 Mar 2018 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,403,000 |
15 Mar 2018 | MYR | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,948,000 |
14 Mar 2018 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,622,400 |
13 Mar 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,701,800 |
12 Mar 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,970,000 |
9 Mar 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,469,100 |
8 Mar 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,162,300 |
7 Mar 2018 | MYR | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,151,200 |
6 Mar 2018 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,045,000 |
5 Mar 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,153,200 |
2 Mar 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,437,700 |
1 Mar 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,323,400 |
28 Feb 2018 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,170,100 |
27 Feb 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,980,200 |
26 Feb 2018 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,060,600 |
23 Feb 2018 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,401,700 |
22 Feb 2018 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,258,000 |
21 Feb 2018 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,823,500 |
20 Feb 2018 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |